{
  "ok": true,
  "cached": false,
  "ticker": "TMO",
  "price": 568.26,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Dwight Evans",
      "slug": "dwight-evans",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-07-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-04-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Thermo Fisher Scientific's Strong Q2 Not Enough to 'Meaningfully' Change H2 Outlook, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/thermo-fisher-scientific-apos-strong-165248036.html",
      "published": "2026-07-24"
    },
    {
      "title": "TMO Q2 Deep Dive: Broad-Based End Market Growth and Strategic Portfolio Moves",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tmo-q2-deep-dive-broad-140908659.html",
      "published": "2026-07-24"
    },
    {
      "title": "Company News for July 24, 2026",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/company-news-july-24-2026-132300847.html",
      "published": "2026-07-24"
    },
    {
      "title": "Deutsche Bank Adjusts Thermo Fisher Scientific Price Target to $635 From $630, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/deutsche-bank-adjusts-thermo-fisher-125420474.html",
      "published": "2026-07-24"
    },
    {
      "title": "Wells Fargo Adjusts Price Target on Thermo Fisher Scientific to $660 From $615, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wells-fargo-adjusts-price-target-125151194.html",
      "published": "2026-07-24"
    },
    {
      "title": "Reading Between The Lines Of DHR's Latest Call",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/75223145-7f2a-381d-85f1-f346b9e65a98/reading-between-the-lines-of.html",
      "published": "2026-07-24"
    },
    {
      "title": "Rothschild & Co Redburn Raises Price Target on Thermo Fisher Scientific to $625 From $610, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rothschild-co-redburn-raises-price-122326926.html",
      "published": "2026-07-24"
    },
    {
      "title": "RBC Raises Price Target on Thermo Fisher Scientific to $580 From $490, Keeps Sector Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-raises-price-target-thermo-114516009.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 479.9800109863281,
      "high": 483.6000061035156,
      "low": 474.4100036621094,
      "close": 478.32000732421875,
      "volume": 4205500
    },
    {
      "time": "2025-07-28",
      "open": 475.44000244140625,
      "high": 487.1099853515625,
      "low": 474.8699951171875,
      "close": 484.9599914550781,
      "volume": 3412200
    },
    {
      "time": "2025-07-29",
      "open": 482.239990234375,
      "high": 488.5199890136719,
      "low": 480.4100036621094,
      "close": 482.1600036621094,
      "volume": 3164200
    },
    {
      "time": "2025-07-30",
      "open": 483.9800109863281,
      "high": 484.8800048828125,
      "low": 473.6499938964844,
      "close": 477.2799987792969,
      "volume": 2583500
    },
    {
      "time": "2025-07-31",
      "open": 470.7799987792969,
      "high": 483.8699951171875,
      "low": 466.739990234375,
      "close": 467.67999267578125,
      "volume": 3413900
    },
    {
      "time": "2025-08-01",
      "open": 461.0299987792969,
      "high": 464.1000061035156,
      "low": 451.45001220703125,
      "close": 463.0400085449219,
      "volume": 2756900
    },
    {
      "time": "2025-08-04",
      "open": 460.1000061035156,
      "high": 467.7699890136719,
      "low": 456.5400085449219,
      "close": 466.57000732421875,
      "volume": 2092800
    },
    {
      "time": "2025-08-05",
      "open": 466.9800109863281,
      "high": 469.8699951171875,
      "low": 464.8399963378906,
      "close": 466.4200134277344,
      "volume": 1992300
    },
    {
      "time": "2025-08-06",
      "open": 465.2300109863281,
      "high": 466.5,
      "low": 446.2799987792969,
      "close": 448.94000244140625,
      "volume": 2539300
    },
    {
      "time": "2025-08-07",
      "open": 454.8599853515625,
      "high": 457.0899963378906,
      "low": 451.1700134277344,
      "close": 454.739990234375,
      "volume": 1490100
    },
    {
      "time": "2025-08-08",
      "open": 453.489990234375,
      "high": 461.7200012207031,
      "low": 451.44000244140625,
      "close": 460.7200012207031,
      "volume": 1689900
    },
    {
      "time": "2025-08-11",
      "open": 461.7900085449219,
      "high": 467.70001220703125,
      "low": 459.3299865722656,
      "close": 462.3900146484375,
      "volume": 1706700
    },
    {
      "time": "2025-08-12",
      "open": 460.9100036621094,
      "high": 478.19000244140625,
      "low": 460.9100036621094,
      "close": 477.4100036621094,
      "volume": 2104200
    },
    {
      "time": "2025-08-13",
      "open": 480.44000244140625,
      "high": 486.9800109863281,
      "low": 478.7200012207031,
      "close": 484.7900085449219,
      "volume": 2054800
    },
    {
      "time": "2025-08-14",
      "open": 480.739990234375,
      "high": 485.8999938964844,
      "low": 479.239990234375,
      "close": 485.0400085449219,
      "volume": 1955200
    },
    {
      "time": "2025-08-15",
      "open": 486.7300109863281,
      "high": 491.54998779296875,
      "low": 486,
      "close": 489.010009765625,
      "volume": 2462500
    },
    {
      "time": "2025-08-18",
      "open": 490.1300048828125,
      "high": 493.239990234375,
      "low": 487.1400146484375,
      "close": 487.5400085449219,
      "volume": 2211100
    },
    {
      "time": "2025-08-19",
      "open": 490.9200134277344,
      "high": 500.92999267578125,
      "low": 489.8900146484375,
      "close": 498.2900085449219,
      "volume": 2578500
    },
    {
      "time": "2025-08-20",
      "open": 498.7699890136719,
      "high": 500.3699951171875,
      "low": 492.760009765625,
      "close": 494.80999755859375,
      "volume": 2351500
    },
    {
      "time": "2025-08-21",
      "open": 492.44000244140625,
      "high": 494.7799987792969,
      "low": 482.80999755859375,
      "close": 483.760009765625,
      "volume": 1360600
    },
    {
      "time": "2025-08-22",
      "open": 487.5299987792969,
      "high": 502.3900146484375,
      "low": 486.8900146484375,
      "close": 499.989990234375,
      "volume": 1778400
    },
    {
      "time": "2025-08-25",
      "open": 499.25,
      "high": 499.5799865722656,
      "low": 489.17999267578125,
      "close": 490.75,
      "volume": 1044300
    },
    {
      "time": "2025-08-26",
      "open": 490.0899963378906,
      "high": 491.5199890136719,
      "low": 486.7300109863281,
      "close": 488.4800109863281,
      "volume": 1341600
    },
    {
      "time": "2025-08-27",
      "open": 486.6300048828125,
      "high": 490.9800109863281,
      "low": 482.9800109863281,
      "close": 488.1199951171875,
      "volume": 1294800
    },
    {
      "time": "2025-08-28",
      "open": 487.6499938964844,
      "high": 491.1400146484375,
      "low": 483.3900146484375,
      "close": 489.739990234375,
      "volume": 1407700
    },
    {
      "time": "2025-08-29",
      "open": 489.94000244140625,
      "high": 494.2799987792969,
      "low": 485.9200134277344,
      "close": 492.7200012207031,
      "volume": 1228200
    },
    {
      "time": "2025-09-02",
      "open": 489.30999755859375,
      "high": 492.70001220703125,
      "low": 479.0299987792969,
      "close": 487.5299987792969,
      "volume": 1303800
    },
    {
      "time": "2025-09-03",
      "open": 487.0299987792969,
      "high": 489.5400085449219,
      "low": 481.5299987792969,
      "close": 484.54998779296875,
      "volume": 1219100
    },
    {
      "time": "2025-09-04",
      "open": 482.0799865722656,
      "high": 490.260009765625,
      "low": 471.6099853515625,
      "close": 489.489990234375,
      "volume": 1404200
    },
    {
      "time": "2025-09-05",
      "open": 490,
      "high": 502,
      "low": 489.1199951171875,
      "close": 492.6000061035156,
      "volume": 1442600
    },
    {
      "time": "2025-09-08",
      "open": 487.7699890136719,
      "high": 490.07000732421875,
      "low": 480.95001220703125,
      "close": 487.6499938964844,
      "volume": 2223700
    },
    {
      "time": "2025-09-09",
      "open": 486.4800109863281,
      "high": 489.989990234375,
      "low": 481.5199890136719,
      "close": 482.4100036621094,
      "volume": 1505900
    },
    {
      "time": "2025-09-10",
      "open": 481.1199951171875,
      "high": 485.82000732421875,
      "low": 475.6400146484375,
      "close": 476.5400085449219,
      "volume": 1442700
    },
    {
      "time": "2025-09-11",
      "open": 480.5799865722656,
      "high": 492,
      "low": 480.3599853515625,
      "close": 491.4100036621094,
      "volume": 1509800
    },
    {
      "time": "2025-09-12",
      "open": 488.6099853515625,
      "high": 491.260009765625,
      "low": 479.4599914550781,
      "close": 479.4599914550781,
      "volume": 1543200
    },
    {
      "time": "2025-09-15",
      "open": 478.7799987792969,
      "high": 482.94000244140625,
      "low": 470.739990234375,
      "close": 474.4599914550781,
      "volume": 1663500
    },
    {
      "time": "2025-09-16",
      "open": 470.2699890136719,
      "high": 484.5899963378906,
      "low": 470.04998779296875,
      "close": 480.739990234375,
      "volume": 1799800
    },
    {
      "time": "2025-09-17",
      "open": 482.9599914550781,
      "high": 486.57000732421875,
      "low": 469.1400146484375,
      "close": 472.6400146484375,
      "volume": 1947500
    },
    {
      "time": "2025-09-18",
      "open": 477.1499938964844,
      "high": 482.260009765625,
      "low": 473.0299987792969,
      "close": 481.1000061035156,
      "volume": 1576400
    },
    {
      "time": "2025-09-19",
      "open": 483.2900085449219,
      "high": 487.989990234375,
      "low": 478.0199890136719,
      "close": 479.5799865722656,
      "volume": 4244100
    },
    {
      "time": "2025-09-22",
      "open": 475.4800109863281,
      "high": 481.739990234375,
      "low": 470.739990234375,
      "close": 474.989990234375,
      "volume": 2352200
    },
    {
      "time": "2025-09-23",
      "open": 471.1199951171875,
      "high": 475.57000732421875,
      "low": 467.2799987792969,
      "close": 469.75,
      "volume": 3244900
    },
    {
      "time": "2025-09-24",
      "open": 467.8999938964844,
      "high": 471.3299865722656,
      "low": 462.92999267578125,
      "close": 468,
      "volume": 2409600
    },
    {
      "time": "2025-09-25",
      "open": 467.010009765625,
      "high": 468.760009765625,
      "low": 457.4100036621094,
      "close": 459.2200012207031,
      "volume": 3229300
    },
    {
      "time": "2025-09-26",
      "open": 461.05999755859375,
      "high": 465.739990234375,
      "low": 460.30999755859375,
      "close": 464.239990234375,
      "volume": 1886400
    },
    {
      "time": "2025-09-29",
      "open": 466.8399963378906,
      "high": 467.3500061035156,
      "low": 456.6700134277344,
      "close": 462.0400085449219,
      "volume": 3018300
    },
    {
      "time": "2025-09-30",
      "open": 464.1199951171875,
      "high": 486.25,
      "low": 460,
      "close": 485.0199890136719,
      "volume": 4363900
    },
    {
      "time": "2025-10-01",
      "open": 487,
      "high": 534.9000244140625,
      "low": 486.94000244140625,
      "close": 530.72998046875,
      "volume": 6092700
    },
    {
      "time": "2025-10-02",
      "open": 525.7100219726562,
      "high": 539.9000244140625,
      "low": 523,
      "close": 524.9600219726562,
      "volume": 3262000
    },
    {
      "time": "2025-10-03",
      "open": 525.3599853515625,
      "high": 545.4400024414062,
      "low": 525.3599853515625,
      "close": 543.3200073242188,
      "volume": 3048500
    },
    {
      "time": "2025-10-06",
      "open": 540,
      "high": 545.8599853515625,
      "low": 536.4600219726562,
      "close": 543.9500122070312,
      "volume": 2560100
    },
    {
      "time": "2025-10-07",
      "open": 542.6799926757812,
      "high": 549.4400024414062,
      "low": 538.3400268554688,
      "close": 539.1699829101562,
      "volume": 1870800
    },
    {
      "time": "2025-10-08",
      "open": 538.1300048828125,
      "high": 549.260009765625,
      "low": 535.6300048828125,
      "close": 536.1900024414062,
      "volume": 2153200
    },
    {
      "time": "2025-10-09",
      "open": 533.739990234375,
      "high": 537.5700073242188,
      "low": 528.8400268554688,
      "close": 534.6799926757812,
      "volume": 1830700
    },
    {
      "time": "2025-10-10",
      "open": 534.8300170898438,
      "high": 537.9299926757812,
      "low": 523.6500244140625,
      "close": 524.7999877929688,
      "volume": 1415800
    },
    {
      "time": "2025-10-13",
      "open": 527.530029296875,
      "high": 530.8300170898438,
      "low": 523.8900146484375,
      "close": 524.5800170898438,
      "volume": 1686600
    },
    {
      "time": "2025-10-14",
      "open": 521.739990234375,
      "high": 529.8499755859375,
      "low": 519.4500122070312,
      "close": 525.8300170898438,
      "volume": 1601000
    },
    {
      "time": "2025-10-15",
      "open": 524.9099731445312,
      "high": 532.4099731445312,
      "low": 522.4199829101562,
      "close": 527.8699951171875,
      "volume": 1430400
    },
    {
      "time": "2025-10-16",
      "open": 544.3599853515625,
      "high": 544.5999755859375,
      "low": 534.1599731445312,
      "close": 536.780029296875,
      "volume": 2115900
    },
    {
      "time": "2025-10-17",
      "open": 534.1599731445312,
      "high": 540.8699951171875,
      "low": 532,
      "close": 538.9199829101562,
      "volume": 2010200
    },
    {
      "time": "2025-10-20",
      "open": 541,
      "high": 550.4600219726562,
      "low": 540,
      "close": 543.8400268554688,
      "volume": 1665200
    },
    {
      "time": "2025-10-21",
      "open": 559.0800170898438,
      "high": 568.3900146484375,
      "low": 553.739990234375,
      "close": 557.989990234375,
      "volume": 3932400
    },
    {
      "time": "2025-10-22",
      "open": 555.5,
      "high": 571.2899780273438,
      "low": 550.8800048828125,
      "close": 567.2000122070312,
      "volume": 3461200
    },
    {
      "time": "2025-10-23",
      "open": 567.9000244140625,
      "high": 578.239990234375,
      "low": 562.3800048828125,
      "close": 571.9099731445312,
      "volume": 1979300
    },
    {
      "time": "2025-10-24",
      "open": 574.1500244140625,
      "high": 575.8200073242188,
      "low": 569.7899780273438,
      "close": 572.5,
      "volume": 1655700
    },
    {
      "time": "2025-10-27",
      "open": 572.0900268554688,
      "high": 572.6699829101562,
      "low": 561.0399780273438,
      "close": 563.780029296875,
      "volume": 1563600
    },
    {
      "time": "2025-10-28",
      "open": 564.1300048828125,
      "high": 565.6500244140625,
      "low": 555.5700073242188,
      "close": 557.6300048828125,
      "volume": 992700
    },
    {
      "time": "2025-10-29",
      "open": 558.3099975585938,
      "high": 571.5700073242188,
      "low": 555.0599975585938,
      "close": 558.3099975585938,
      "volume": 1953600
    },
    {
      "time": "2025-10-30",
      "open": 551.5999755859375,
      "high": 565.6300048828125,
      "low": 551.5999755859375,
      "close": 556.219970703125,
      "volume": 1315100
    },
    {
      "time": "2025-10-31",
      "open": 551.9199829101562,
      "high": 569.9199829101562,
      "low": 551.8699951171875,
      "close": 567.3900146484375,
      "volume": 1872200
    },
    {
      "time": "2025-11-03",
      "open": 563.6599731445312,
      "high": 565.7000122070312,
      "low": 554.2000122070312,
      "close": 564.8800048828125,
      "volume": 1835000
    },
    {
      "time": "2025-11-04",
      "open": 558.4099731445312,
      "high": 569.2999877929688,
      "low": 557,
      "close": 565.239990234375,
      "volume": 1636000
    },
    {
      "time": "2025-11-05",
      "open": 560.3499755859375,
      "high": 570.1599731445312,
      "low": 554.2000122070312,
      "close": 567.6400146484375,
      "volume": 1682900
    },
    {
      "time": "2025-11-06",
      "open": 562.8699951171875,
      "high": 570.8599853515625,
      "low": 559.3499755859375,
      "close": 565.97998046875,
      "volume": 1277800
    },
    {
      "time": "2025-11-07",
      "open": 566.8699951171875,
      "high": 577.3499755859375,
      "low": 563.2999877929688,
      "close": 572.4099731445312,
      "volume": 2264000
    },
    {
      "time": "2025-11-10",
      "open": 572.3699951171875,
      "high": 583.6599731445312,
      "low": 568.3599853515625,
      "close": 576.3499755859375,
      "volume": 1380300
    },
    {
      "time": "2025-11-11",
      "open": 575.9500122070312,
      "high": 587.5900268554688,
      "low": 574.8200073242188,
      "close": 586.489990234375,
      "volume": 1377700
    },
    {
      "time": "2025-11-12",
      "open": 584.2899780273438,
      "high": 591.1699829101562,
      "low": 582,
      "close": 588.02001953125,
      "volume": 1504200
    },
    {
      "time": "2025-11-13",
      "open": 586.0999755859375,
      "high": 598.52001953125,
      "low": 578.25,
      "close": 580.1300048828125,
      "volume": 2745400
    },
    {
      "time": "2025-11-14",
      "open": 578.1900024414062,
      "high": 584.3300170898438,
      "low": 573,
      "close": 578.7100219726562,
      "volume": 1318000
    },
    {
      "time": "2025-11-17",
      "open": 575.6500244140625,
      "high": 579.7899780273438,
      "low": 566.5900268554688,
      "close": 567.1599731445312,
      "volume": 1624400
    },
    {
      "time": "2025-11-18",
      "open": 562.8499755859375,
      "high": 578.219970703125,
      "low": 556.4600219726562,
      "close": 576.030029296875,
      "volume": 1916000
    },
    {
      "time": "2025-11-19",
      "open": 574.6199951171875,
      "high": 574.6199951171875,
      "low": 567.2100219726562,
      "close": 573.7899780273438,
      "volume": 1247900
    },
    {
      "time": "2025-11-20",
      "open": 573.3499755859375,
      "high": 580.4500122070312,
      "low": 568.4600219726562,
      "close": 572.739990234375,
      "volume": 1167800
    },
    {
      "time": "2025-11-21",
      "open": 573,
      "high": 589.8499755859375,
      "low": 569.5499877929688,
      "close": 587.47998046875,
      "volume": 1933500
    },
    {
      "time": "2025-11-24",
      "open": 586.4500122070312,
      "high": 587.9199829101562,
      "low": 579.0999755859375,
      "close": 586.0700073242188,
      "volume": 1803100
    },
    {
      "time": "2025-11-25",
      "open": 582.2000122070312,
      "high": 602.3200073242188,
      "low": 581.7999877929688,
      "close": 597.780029296875,
      "volume": 1803400
    },
    {
      "time": "2025-11-26",
      "open": 593.4299926757812,
      "high": 596.5499877929688,
      "low": 587.1900024414062,
      "close": 593.25,
      "volume": 2059900
    },
    {
      "time": "2025-11-28",
      "open": 589.1900024414062,
      "high": 594,
      "low": 587.9500122070312,
      "close": 590.8300170898438,
      "volume": 746000
    },
    {
      "time": "2025-12-01",
      "open": 594.8499755859375,
      "high": 597.6799926757812,
      "low": 582.75,
      "close": 585.1500244140625,
      "volume": 1754200
    },
    {
      "time": "2025-12-02",
      "open": 581.9400024414062,
      "high": 584.4500122070312,
      "low": 577.9600219726562,
      "close": 580.3699951171875,
      "volume": 1918100
    },
    {
      "time": "2025-12-03",
      "open": 581.2899780273438,
      "high": 588.1099853515625,
      "low": 580.010009765625,
      "close": 580.4500122070312,
      "volume": 1186600
    },
    {
      "time": "2025-12-04",
      "open": 579.030029296875,
      "high": 580.4500122070312,
      "low": 560.1599731445312,
      "close": 575.239990234375,
      "volume": 1961600
    },
    {
      "time": "2025-12-05",
      "open": 578,
      "high": 579.0900268554688,
      "low": 569.6199951171875,
      "close": 572.77001953125,
      "volume": 1873700
    },
    {
      "time": "2025-12-08",
      "open": 570.7999877929688,
      "high": 574.5399780273438,
      "low": 566.010009765625,
      "close": 568.2100219726562,
      "volume": 1412100
    },
    {
      "time": "2025-12-09",
      "open": 574,
      "high": 575.25,
      "low": 561.9099731445312,
      "close": 563.0700073242188,
      "volume": 1416000
    },
    {
      "time": "2025-12-10",
      "open": 563,
      "high": 574.4600219726562,
      "low": 563,
      "close": 573.8099975585938,
      "volume": 1275600
    },
    {
      "time": "2025-12-11",
      "open": 576.6199951171875,
      "high": 579.0800170898438,
      "low": 570.8400268554688,
      "close": 578.9000244140625,
      "volume": 1226400
    },
    {
      "time": "2025-12-12",
      "open": 577.8499755859375,
      "high": 579.0599975585938,
      "low": 570.1900024414062,
      "close": 572.280029296875,
      "volume": 1576500
    },
    {
      "time": "2025-12-15",
      "open": 574.22998046875,
      "high": 576.3400268554688,
      "low": 565.6699829101562,
      "close": 575.9099731445312,
      "volume": 1702200
    },
    {
      "time": "2025-12-16",
      "open": 570.8400268554688,
      "high": 574.8599853515625,
      "low": 561,
      "close": 570.1599731445312,
      "volume": 2015300
    },
    {
      "time": "2025-12-17",
      "open": 567.5399780273438,
      "high": 572.989990234375,
      "low": 561.489990234375,
      "close": 562.5599975585938,
      "volume": 2301800
    },
    {
      "time": "2025-12-18",
      "open": 562.4500122070312,
      "high": 569.4099731445312,
      "low": 554.530029296875,
      "close": 562.3900146484375,
      "volume": 2287300
    },
    {
      "time": "2025-12-19",
      "open": 561.6799926757812,
      "high": 569.8699951171875,
      "low": 558.9299926757812,
      "close": 567.8300170898438,
      "volume": 3862600
    },
    {
      "time": "2025-12-22",
      "open": 568.8300170898438,
      "high": 576.1500244140625,
      "low": 565.75,
      "close": 575.7000122070312,
      "volume": 1108400
    },
    {
      "time": "2025-12-23",
      "open": 575.3900146484375,
      "high": 580.5599975585938,
      "low": 573.7000122070312,
      "close": 579.9400024414062,
      "volume": 732000
    },
    {
      "time": "2025-12-24",
      "open": 578.6199951171875,
      "high": 579.8099975585938,
      "low": 576.3300170898438,
      "close": 579.1199951171875,
      "volume": 401000
    },
    {
      "time": "2025-12-26",
      "open": 578.7999877929688,
      "high": 581.1699829101562,
      "low": 576.8599853515625,
      "close": 580.739990234375,
      "volume": 466100
    },
    {
      "time": "2025-12-29",
      "open": 580.1199951171875,
      "high": 585.2999877929688,
      "low": 580.1199951171875,
      "close": 585.0700073242188,
      "volume": 1042800
    },
    {
      "time": "2025-12-30",
      "open": 582.25,
      "high": 584.4500122070312,
      "low": 579.8400268554688,
      "close": 583.4500122070312,
      "volume": 665000
    },
    {
      "time": "2025-12-31",
      "open": 583.7100219726562,
      "high": 585.6099853515625,
      "low": 579,
      "close": 579.4500122070312,
      "volume": 739300
    },
    {
      "time": "2026-01-02",
      "open": 579.5,
      "high": 593.7100219726562,
      "low": 577,
      "close": 592.510009765625,
      "volume": 2052300
    },
    {
      "time": "2026-01-05",
      "open": 593.77001953125,
      "high": 611.4500122070312,
      "low": 592.510009765625,
      "close": 611.2000122070312,
      "volume": 2488100
    },
    {
      "time": "2026-01-06",
      "open": 606.0599975585938,
      "high": 628.0800170898438,
      "low": 606.0599975585938,
      "close": 620.719970703125,
      "volume": 2554800
    },
    {
      "time": "2026-01-07",
      "open": 618.7000122070312,
      "high": 626.77001953125,
      "low": 614.719970703125,
      "close": 617.1500244140625,
      "volume": 2404300
    },
    {
      "time": "2026-01-08",
      "open": 612.8599853515625,
      "high": 623.3599853515625,
      "low": 603.989990234375,
      "close": 606.5,
      "volume": 3147700
    },
    {
      "time": "2026-01-09",
      "open": 608.6099853515625,
      "high": 622.4000244140625,
      "low": 604.5499877929688,
      "close": 618.8599853515625,
      "volume": 2286500
    },
    {
      "time": "2026-01-12",
      "open": 620.97998046875,
      "high": 624.7899780273438,
      "low": 606.6099853515625,
      "close": 615.4500122070312,
      "volume": 3184800
    },
    {
      "time": "2026-01-13",
      "open": 613.3200073242188,
      "high": 620.219970703125,
      "low": 594.2999877929688,
      "close": 607.0800170898438,
      "volume": 2847700
    },
    {
      "time": "2026-01-14",
      "open": 608.6300048828125,
      "high": 622.719970703125,
      "low": 607.0999755859375,
      "close": 621.8300170898438,
      "volume": 2460400
    },
    {
      "time": "2026-01-15",
      "open": 619.969970703125,
      "high": 629.8699951171875,
      "low": 618.6099853515625,
      "close": 624.6500244140625,
      "volume": 2541500
    },
    {
      "time": "2026-01-16",
      "open": 624.0900268554688,
      "high": 629.72998046875,
      "low": 618.7100219726562,
      "close": 618.719970703125,
      "volume": 2881000
    },
    {
      "time": "2026-01-20",
      "open": 609.5,
      "high": 620.8499755859375,
      "low": 606,
      "close": 619.010009765625,
      "volume": 3108800
    },
    {
      "time": "2026-01-21",
      "open": 622.2899780273438,
      "high": 637.97998046875,
      "low": 620.27001953125,
      "close": 636.2999877929688,
      "volume": 3182400
    },
    {
      "time": "2026-01-22",
      "open": 637.3900146484375,
      "high": 643.989990234375,
      "low": 634.8099975585938,
      "close": 639.4500122070312,
      "volume": 2621700
    },
    {
      "time": "2026-01-23",
      "open": 637.6799926757812,
      "high": 639.2000122070312,
      "low": 622.6799926757812,
      "close": 625.97998046875,
      "volume": 2847400
    },
    {
      "time": "2026-01-26",
      "open": 625.3400268554688,
      "high": 633.6500244140625,
      "low": 623.22998046875,
      "close": 626.6199951171875,
      "volume": 1758300
    },
    {
      "time": "2026-01-27",
      "open": 621.6199951171875,
      "high": 629.3200073242188,
      "low": 618,
      "close": 623.9099731445312,
      "volume": 1638200
    },
    {
      "time": "2026-01-28",
      "open": 618.6400146484375,
      "high": 620.5999755859375,
      "low": 606.3200073242188,
      "close": 608.02001953125,
      "volume": 2338100
    },
    {
      "time": "2026-01-29",
      "open": 585.7999877929688,
      "high": 596.3499755859375,
      "low": 572.2100219726562,
      "close": 592.1599731445312,
      "volume": 3950400
    },
    {
      "time": "2026-01-30",
      "open": 581.72998046875,
      "high": 585.9500122070312,
      "low": 574.22998046875,
      "close": 578.6099853515625,
      "volume": 3760700
    },
    {
      "time": "2026-02-02",
      "open": 575.9000244140625,
      "high": 584.0999755859375,
      "low": 573.3099975585938,
      "close": 581.77001953125,
      "volume": 1778800
    },
    {
      "time": "2026-02-03",
      "open": 580,
      "high": 588.8499755859375,
      "low": 566.4099731445312,
      "close": 570.0900268554688,
      "volume": 2249800
    },
    {
      "time": "2026-02-04",
      "open": 571.510009765625,
      "high": 576.280029296875,
      "low": 562.9199829101562,
      "close": 565.219970703125,
      "volume": 2740600
    },
    {
      "time": "2026-02-05",
      "open": 563.72998046875,
      "high": 566.8300170898438,
      "low": 541.3400268554688,
      "close": 542.3599853515625,
      "volume": 3224900
    },
    {
      "time": "2026-02-06",
      "open": 543.239990234375,
      "high": 546.260009765625,
      "low": 537.0499877929688,
      "close": 542.8300170898438,
      "volume": 2959400
    },
    {
      "time": "2026-02-09",
      "open": 541.2000122070312,
      "high": 548.7999877929688,
      "low": 537.010009765625,
      "close": 546.760009765625,
      "volume": 2107600
    },
    {
      "time": "2026-02-10",
      "open": 549.4099731445312,
      "high": 550.9500122070312,
      "low": 537.5499877929688,
      "close": 539.7999877929688,
      "volume": 2022100
    },
    {
      "time": "2026-02-11",
      "open": 537.760009765625,
      "high": 539.3900146484375,
      "low": 522.3499755859375,
      "close": 527.1699829101562,
      "volume": 3367600
    },
    {
      "time": "2026-02-12",
      "open": 526.8099975585938,
      "high": 527,
      "low": 493.6400146484375,
      "close": 509.82000732421875,
      "volume": 4742000
    },
    {
      "time": "2026-02-13",
      "open": 514.4500122070312,
      "high": 520.3499755859375,
      "low": 504.25,
      "close": 504.82000732421875,
      "volume": 3188300
    },
    {
      "time": "2026-02-17",
      "open": 502.5899963378906,
      "high": 507.1499938964844,
      "low": 498.1600036621094,
      "close": 501.5899963378906,
      "volume": 3775400
    },
    {
      "time": "2026-02-18",
      "open": 500.5199890136719,
      "high": 514.1599731445312,
      "low": 498.4200134277344,
      "close": 513.5599975585938,
      "volume": 2662300
    },
    {
      "time": "2026-02-19",
      "open": 510,
      "high": 515.510009765625,
      "low": 504,
      "close": 515.1199951171875,
      "volume": 1776100
    },
    {
      "time": "2026-02-20",
      "open": 510.69000244140625,
      "high": 514.8800048828125,
      "low": 506.510009765625,
      "close": 510.92999267578125,
      "volume": 1362500
    },
    {
      "time": "2026-02-23",
      "open": 508.010009765625,
      "high": 518.9199829101562,
      "low": 505.79998779296875,
      "close": 516.4400024414062,
      "volume": 1618300
    },
    {
      "time": "2026-02-24",
      "open": 516.010009765625,
      "high": 521.6300048828125,
      "low": 513.2100219726562,
      "close": 515.5999755859375,
      "volume": 1314400
    },
    {
      "time": "2026-02-25",
      "open": 519,
      "high": 519,
      "low": 511.260009765625,
      "close": 513.6799926757812,
      "volume": 1480700
    },
    {
      "time": "2026-02-26",
      "open": 516.0900268554688,
      "high": 520.6599731445312,
      "low": 510.0799865722656,
      "close": 520.1199951171875,
      "volume": 1551100
    },
    {
      "time": "2026-02-27",
      "open": 515.72998046875,
      "high": 521.280029296875,
      "low": 509.4800109863281,
      "close": 521.1099853515625,
      "volume": 2031100
    },
    {
      "time": "2026-03-02",
      "open": 512.010009765625,
      "high": 513.7000122070312,
      "low": 502.30999755859375,
      "close": 508.5799865722656,
      "volume": 2050800
    },
    {
      "time": "2026-03-03",
      "open": 501.510009765625,
      "high": 510.7200012207031,
      "low": 493.3699951171875,
      "close": 508.1000061035156,
      "volume": 2211500
    },
    {
      "time": "2026-03-04",
      "open": 510,
      "high": 517.6500244140625,
      "low": 508.95001220703125,
      "close": 512.6900024414062,
      "volume": 1679200
    },
    {
      "time": "2026-03-05",
      "open": 503.17999267578125,
      "high": 520.5800170898438,
      "low": 502,
      "close": 518.8400268554688,
      "volume": 3283700
    },
    {
      "time": "2026-03-06",
      "open": 511.32000732421875,
      "high": 514.3800048828125,
      "low": 500,
      "close": 501.9700012207031,
      "volume": 1637000
    },
    {
      "time": "2026-03-09",
      "open": 496.2200012207031,
      "high": 510.6000061035156,
      "low": 492.1300048828125,
      "close": 509.9700012207031,
      "volume": 2210500
    },
    {
      "time": "2026-03-10",
      "open": 509,
      "high": 509.94000244140625,
      "low": 497.94000244140625,
      "close": 500.0799865722656,
      "volume": 1864700
    },
    {
      "time": "2026-03-11",
      "open": 499.3999938964844,
      "high": 501.29998779296875,
      "low": 491.1300048828125,
      "close": 495.7200012207031,
      "volume": 1627400
    },
    {
      "time": "2026-03-12",
      "open": 491,
      "high": 491.6099853515625,
      "low": 474,
      "close": 475.8900146484375,
      "volume": 2516300
    },
    {
      "time": "2026-03-13",
      "open": 478.92999267578125,
      "high": 481.5799865722656,
      "low": 463.80999755859375,
      "close": 464.3699951171875,
      "volume": 3018600
    },
    {
      "time": "2026-03-16",
      "open": 471.07000732421875,
      "high": 474.5,
      "low": 467.239990234375,
      "close": 470,
      "volume": 2995700
    },
    {
      "time": "2026-03-17",
      "open": 475.5199890136719,
      "high": 480.989990234375,
      "low": 471.42999267578125,
      "close": 472.7099914550781,
      "volume": 2794900
    },
    {
      "time": "2026-03-18",
      "open": 468.7799987792969,
      "high": 470.489990234375,
      "low": 462.0299987792969,
      "close": 464.69000244140625,
      "volume": 2419800
    },
    {
      "time": "2026-03-19",
      "open": 461.2200012207031,
      "high": 470.989990234375,
      "low": 458.3399963378906,
      "close": 470.2099914550781,
      "volume": 1843800
    },
    {
      "time": "2026-03-20",
      "open": 469.07000732421875,
      "high": 476.92999267578125,
      "low": 469.05999755859375,
      "close": 474.3900146484375,
      "volume": 2285000
    },
    {
      "time": "2026-03-23",
      "open": 484.29998779296875,
      "high": 487.92999267578125,
      "low": 475.6300048828125,
      "close": 478.1199951171875,
      "volume": 1913200
    },
    {
      "time": "2026-03-24",
      "open": 472.8699951171875,
      "high": 495.7900085449219,
      "low": 470,
      "close": 490.2900085449219,
      "volume": 2241300
    },
    {
      "time": "2026-03-25",
      "open": 495.4100036621094,
      "high": 499.95001220703125,
      "low": 482.9599914550781,
      "close": 490.7699890136719,
      "volume": 1729500
    },
    {
      "time": "2026-03-26",
      "open": 489.75,
      "high": 496.260009765625,
      "low": 485.82000732421875,
      "close": 488.8500061035156,
      "volume": 1301900
    },
    {
      "time": "2026-03-27",
      "open": 489.6199951171875,
      "high": 490.75,
      "low": 471.8299865722656,
      "close": 473.3599853515625,
      "volume": 1677800
    },
    {
      "time": "2026-03-30",
      "open": 478.42999267578125,
      "high": 483.5799865722656,
      "low": 474.1600036621094,
      "close": 480.04998779296875,
      "volume": 1819600
    },
    {
      "time": "2026-03-31",
      "open": 487.75,
      "high": 494.3599853515625,
      "low": 479.6600036621094,
      "close": 491.5299987792969,
      "volume": 2272000
    },
    {
      "time": "2026-04-01",
      "open": 496.29998779296875,
      "high": 501.04998779296875,
      "low": 491.8599853515625,
      "close": 494.5400085449219,
      "volume": 1505100
    },
    {
      "time": "2026-04-02",
      "open": 486.94000244140625,
      "high": 506.82000732421875,
      "low": 485.1099853515625,
      "close": 491.4599914550781,
      "volume": 1696200
    },
    {
      "time": "2026-04-06",
      "open": 492,
      "high": 493.3399963378906,
      "low": 479.95001220703125,
      "close": 488.19000244140625,
      "volume": 1473700
    },
    {
      "time": "2026-04-07",
      "open": 485.239990234375,
      "high": 490.3500061035156,
      "low": 480,
      "close": 489.5,
      "volume": 1287600
    },
    {
      "time": "2026-04-08",
      "open": 502,
      "high": 507.2799987792969,
      "low": 499.7300109863281,
      "close": 503.4599914550781,
      "volume": 1507900
    },
    {
      "time": "2026-04-09",
      "open": 498.6099853515625,
      "high": 505.3500061035156,
      "low": 490.25,
      "close": 500.4599914550781,
      "volume": 1491000
    },
    {
      "time": "2026-04-10",
      "open": 500.1099853515625,
      "high": 503.82000732421875,
      "low": 495.80999755859375,
      "close": 496.1099853515625,
      "volume": 1308700
    },
    {
      "time": "2026-04-13",
      "open": 494.9599914550781,
      "high": 515.6500244140625,
      "low": 492.0400085449219,
      "close": 514.22998046875,
      "volume": 1828900
    },
    {
      "time": "2026-04-14",
      "open": 516.3400268554688,
      "high": 530,
      "low": 514,
      "close": 527.219970703125,
      "volume": 2572100
    },
    {
      "time": "2026-04-15",
      "open": 528.8800048828125,
      "high": 532.8599853515625,
      "low": 524.760009765625,
      "close": 531.6699829101562,
      "volume": 2003600
    },
    {
      "time": "2026-04-16",
      "open": 527.3800048828125,
      "high": 530.5,
      "low": 514.2999877929688,
      "close": 516,
      "volume": 1375100
    },
    {
      "time": "2026-04-17",
      "open": 523.1099853515625,
      "high": 530.0800170898438,
      "low": 518,
      "close": 526.5999755859375,
      "volume": 1988100
    },
    {
      "time": "2026-04-20",
      "open": 522.8300170898438,
      "high": 528.8200073242188,
      "low": 521.1400146484375,
      "close": 526.02001953125,
      "volume": 1437500
    },
    {
      "time": "2026-04-21",
      "open": 529.8699951171875,
      "high": 538.4099731445312,
      "low": 522.9500122070312,
      "close": 524.5700073242188,
      "volume": 2141400
    },
    {
      "time": "2026-04-22",
      "open": 526.6199951171875,
      "high": 529.989990234375,
      "low": 513.97998046875,
      "close": 513.97998046875,
      "volume": 1801700
    },
    {
      "time": "2026-04-23",
      "open": 472.6499938964844,
      "high": 476.3900146484375,
      "low": 455.6000061035156,
      "close": 466.70001220703125,
      "volume": 5729400
    },
    {
      "time": "2026-04-24",
      "open": 469.1499938964844,
      "high": 475,
      "low": 464.6600036621094,
      "close": 469.7099914550781,
      "volume": 2684400
    },
    {
      "time": "2026-04-27",
      "open": 462.6600036621094,
      "high": 475.2099914550781,
      "low": 462,
      "close": 468.0400085449219,
      "volume": 2280000
    },
    {
      "time": "2026-04-28",
      "open": 471.989990234375,
      "high": 473.0199890136719,
      "low": 464.1199951171875,
      "close": 470.2200012207031,
      "volume": 2243000
    },
    {
      "time": "2026-04-29",
      "open": 467.25,
      "high": 475,
      "low": 462.25,
      "close": 466.260009765625,
      "volume": 1387200
    },
    {
      "time": "2026-04-30",
      "open": 464.2300109863281,
      "high": 479.9800109863281,
      "low": 461,
      "close": 478.9599914550781,
      "volume": 2161200
    },
    {
      "time": "2026-05-01",
      "open": 480,
      "high": 481.8299865722656,
      "low": 468.1000061035156,
      "close": 469.2099914550781,
      "volume": 1425400
    },
    {
      "time": "2026-05-04",
      "open": 466.9800109863281,
      "high": 470.3900146484375,
      "low": 461.9100036621094,
      "close": 462.6000061035156,
      "volume": 1815700
    },
    {
      "time": "2026-05-05",
      "open": 464.7699890136719,
      "high": 476.4700012207031,
      "low": 459.6400146484375,
      "close": 466.760009765625,
      "volume": 2045900
    },
    {
      "time": "2026-05-06",
      "open": 471.1600036621094,
      "high": 477.4200134277344,
      "low": 466.6000061035156,
      "close": 472.95001220703125,
      "volume": 1861500
    },
    {
      "time": "2026-05-07",
      "open": 473.3599853515625,
      "high": 480.29998779296875,
      "low": 468.2799987792969,
      "close": 474.4599914550781,
      "volume": 2533600
    },
    {
      "time": "2026-05-08",
      "open": 473.489990234375,
      "high": 473.489990234375,
      "low": 456.3599853515625,
      "close": 465,
      "volume": 3905600
    },
    {
      "time": "2026-05-11",
      "open": 464.8599853515625,
      "high": 466.7900085449219,
      "low": 447.8800048828125,
      "close": 452.6000061035156,
      "volume": 3952900
    },
    {
      "time": "2026-05-12",
      "open": 454.3399963378906,
      "high": 463.1000061035156,
      "low": 452.8500061035156,
      "close": 459.29998779296875,
      "volume": 3055700
    },
    {
      "time": "2026-05-13",
      "open": 455.17999267578125,
      "high": 463.3999938964844,
      "low": 444.5199890136719,
      "close": 446.0299987792969,
      "volume": 2801200
    },
    {
      "time": "2026-05-14",
      "open": 448.2099914550781,
      "high": 459.17999267578125,
      "low": 446.04998779296875,
      "close": 448.2099914550781,
      "volume": 2100300
    },
    {
      "time": "2026-05-15",
      "open": 444.0199890136719,
      "high": 444.95001220703125,
      "low": 437.32000732421875,
      "close": 438.3399963378906,
      "volume": 2037800
    },
    {
      "time": "2026-05-18",
      "open": 438.44000244140625,
      "high": 444.44000244140625,
      "low": 435.2699890136719,
      "close": 442,
      "volume": 1908500
    },
    {
      "time": "2026-05-19",
      "open": 442,
      "high": 455,
      "low": 440.010009765625,
      "close": 447.80999755859375,
      "volume": 3418500
    },
    {
      "time": "2026-05-20",
      "open": 449.0899963378906,
      "high": 452.239990234375,
      "low": 438.6600036621094,
      "close": 451.7900085449219,
      "volume": 2851600
    },
    {
      "time": "2026-05-21",
      "open": 450.8999938964844,
      "high": 451.7099914550781,
      "low": 441.1199951171875,
      "close": 449.3699951171875,
      "volume": 2012700
    },
    {
      "time": "2026-05-22",
      "open": 446.79998779296875,
      "high": 454.4599914550781,
      "low": 444.4100036621094,
      "close": 448.2799987792969,
      "volume": 1686100
    },
    {
      "time": "2026-05-26",
      "open": 447.3599853515625,
      "high": 450.25,
      "low": 443.6099853515625,
      "close": 448.17999267578125,
      "volume": 1942600
    },
    {
      "time": "2026-05-27",
      "open": 449.92999267578125,
      "high": 457.3999938964844,
      "low": 447.44000244140625,
      "close": 456.2099914550781,
      "volume": 2958600
    },
    {
      "time": "2026-05-28",
      "open": 461.25,
      "high": 491.010009765625,
      "low": 461.2300109863281,
      "close": 487.2200012207031,
      "volume": 4372700
    },
    {
      "time": "2026-05-29",
      "open": 482.1700134277344,
      "high": 499,
      "low": 481.0299987792969,
      "close": 492.510009765625,
      "volume": 4184100
    },
    {
      "time": "2026-06-01",
      "open": 489.8299865722656,
      "high": 496.2799987792969,
      "low": 483.5,
      "close": 494.0400085449219,
      "volume": 3194400
    },
    {
      "time": "2026-06-02",
      "open": 489.4200134277344,
      "high": 491.9599914550781,
      "low": 476.510009765625,
      "close": 482.0799865722656,
      "volume": 1774500
    },
    {
      "time": "2026-06-03",
      "open": 469.30999755859375,
      "high": 475.7799987792969,
      "low": 469.1099853515625,
      "close": 473.95001220703125,
      "volume": 1938900
    },
    {
      "time": "2026-06-04",
      "open": 482.1300048828125,
      "high": 488.6499938964844,
      "low": 476.0799865722656,
      "close": 482.0299987792969,
      "volume": 2241900
    },
    {
      "time": "2026-06-05",
      "open": 484.2200012207031,
      "high": 486.7900085449219,
      "low": 469.6199951171875,
      "close": 472.79998779296875,
      "volume": 1728100
    },
    {
      "time": "2026-06-08",
      "open": 472.79998779296875,
      "high": 476.4200134277344,
      "low": 468.9100036621094,
      "close": 469.6300048828125,
      "volume": 1939500
    },
    {
      "time": "2026-06-09",
      "open": 473.4800109863281,
      "high": 494.3599853515625,
      "low": 473.3900146484375,
      "close": 494.07000732421875,
      "volume": 2791000
    },
    {
      "time": "2026-06-10",
      "open": 491.8299865722656,
      "high": 493.8900146484375,
      "low": 481.9100036621094,
      "close": 482.0400085449219,
      "volume": 2051000
    },
    {
      "time": "2026-06-11",
      "open": 483.9800109863281,
      "high": 484.239990234375,
      "low": 466.79998779296875,
      "close": 475.6600036621094,
      "volume": 1776600
    },
    {
      "time": "2026-06-12",
      "open": 478.239990234375,
      "high": 481.9200134277344,
      "low": 467.6300048828125,
      "close": 469.3399963378906,
      "volume": 2389700
    },
    {
      "time": "2026-06-15",
      "open": 470.2799987792969,
      "high": 476.3399963378906,
      "low": 468.5,
      "close": 473.7200012207031,
      "volume": 1873600
    },
    {
      "time": "2026-06-16",
      "open": 474,
      "high": 477.44000244140625,
      "low": 470.5899963378906,
      "close": 472.6300048828125,
      "volume": 1517100
    },
    {
      "time": "2026-06-17",
      "open": 467.8900146484375,
      "high": 472.1499938964844,
      "low": 457.6400146484375,
      "close": 461.69000244140625,
      "volume": 2042500
    },
    {
      "time": "2026-06-18",
      "open": 461.6300048828125,
      "high": 467.94000244140625,
      "low": 459,
      "close": 464.6099853515625,
      "volume": 3358500
    },
    {
      "time": "2026-06-22",
      "open": 461.6300048828125,
      "high": 468.3500061035156,
      "low": 458.9100036621094,
      "close": 464.010009765625,
      "volume": 1524600
    },
    {
      "time": "2026-06-23",
      "open": 469.8900146484375,
      "high": 471.1199951171875,
      "low": 460.1300048828125,
      "close": 469.3500061035156,
      "volume": 1824600
    },
    {
      "time": "2026-06-24",
      "open": 478.1199951171875,
      "high": 493,
      "low": 473.5,
      "close": 492.20001220703125,
      "volume": 2125200
    },
    {
      "time": "2026-06-25",
      "open": 492.7799987792969,
      "high": 515.9600219726562,
      "low": 492.489990234375,
      "close": 505.75,
      "volume": 2975400
    },
    {
      "time": "2026-06-26",
      "open": 509.7300109863281,
      "high": 514.7999877929688,
      "low": 499.55999755859375,
      "close": 513.030029296875,
      "volume": 4570100
    },
    {
      "time": "2026-06-29",
      "open": 511.6700134277344,
      "high": 511.6700134277344,
      "low": 501.44000244140625,
      "close": 506.4200134277344,
      "volume": 2076300
    },
    {
      "time": "2026-06-30",
      "open": 508.32000732421875,
      "high": 508.3800048828125,
      "low": 495.1000061035156,
      "close": 501.3599853515625,
      "volume": 2423600
    },
    {
      "time": "2026-07-01",
      "open": 504.7799987792969,
      "high": 521.1699829101562,
      "low": 502.8699951171875,
      "close": 513.3300170898438,
      "volume": 2220000
    },
    {
      "time": "2026-07-02",
      "open": 518.6900024414062,
      "high": 529.1500244140625,
      "low": 511.9800109863281,
      "close": 523.4400024414062,
      "volume": 2321800
    },
    {
      "time": "2026-07-06",
      "open": 520,
      "high": 520,
      "low": 506.8299865722656,
      "close": 517.5999755859375,
      "volume": 1857600
    },
    {
      "time": "2026-07-07",
      "open": 525,
      "high": 527.3699951171875,
      "low": 513.4199829101562,
      "close": 516.6199951171875,
      "volume": 1366600
    },
    {
      "time": "2026-07-08",
      "open": 510.8500061035156,
      "high": 512.9600219726562,
      "low": 507,
      "close": 510.1300048828125,
      "volume": 2021600
    },
    {
      "time": "2026-07-09",
      "open": 509.989990234375,
      "high": 524.8499755859375,
      "low": 506.9800109863281,
      "close": 524.7100219726562,
      "volume": 1383900
    },
    {
      "time": "2026-07-10",
      "open": 525.5,
      "high": 533.0800170898438,
      "low": 522.5999755859375,
      "close": 527.0499877929688,
      "volume": 1233000
    },
    {
      "time": "2026-07-13",
      "open": 524.2000122070312,
      "high": 534.72998046875,
      "low": 521.77001953125,
      "close": 528.510009765625,
      "volume": 1168700
    },
    {
      "time": "2026-07-14",
      "open": 525.010009765625,
      "high": 537.8200073242188,
      "low": 523.3499755859375,
      "close": 534.0700073242188,
      "volume": 2122400
    },
    {
      "time": "2026-07-15",
      "open": 537.239990234375,
      "high": 540.3699951171875,
      "low": 533.8300170898438,
      "close": 535.2899780273438,
      "volume": 2108100
    },
    {
      "time": "2026-07-16",
      "open": 536.25,
      "high": 544.4500122070312,
      "low": 532.010009765625,
      "close": 543.1900024414062,
      "volume": 1895600
    },
    {
      "time": "2026-07-17",
      "open": 539.0999755859375,
      "high": 542.02001953125,
      "low": 531.6199951171875,
      "close": 532.47998046875,
      "volume": 1476000
    },
    {
      "time": "2026-07-20",
      "open": 530.5700073242188,
      "high": 532.5499877929688,
      "low": 522.5599975585938,
      "close": 526.22998046875,
      "volume": 1590900
    },
    {
      "time": "2026-07-21",
      "open": 507.1000061035156,
      "high": 526.3800048828125,
      "low": 495.0400085449219,
      "close": 523.4600219726562,
      "volume": 3525000
    },
    {
      "time": "2026-07-22",
      "open": 524.719970703125,
      "high": 528.8099975585938,
      "low": 517.5999755859375,
      "close": 526.4600219726562,
      "volume": 2334500
    },
    {
      "time": "2026-07-23",
      "open": 573.6799926757812,
      "high": 587.489990234375,
      "low": 568.8400268554688,
      "close": 572.3200073242188,
      "volume": 5806200
    },
    {
      "time": "2026-07-24",
      "open": 570,
      "high": 573.6400146484375,
      "low": 555.97998046875,
      "close": 568.260009765625,
      "volume": 2443217
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 482.1220007324219
    },
    {
      "time": "2025-10-06",
      "value": 483.4346008300781
    },
    {
      "time": "2025-10-07",
      "value": 484.5188006591797
    },
    {
      "time": "2025-10-08",
      "value": 485.59940063476563
    },
    {
      "time": "2025-10-09",
      "value": 486.7474005126953
    },
    {
      "time": "2025-10-10",
      "value": 487.8898004150391
    },
    {
      "time": "2025-10-13",
      "value": 489.1206005859375
    },
    {
      "time": "2025-10-14",
      "value": 490.30580078125
    },
    {
      "time": "2025-10-15",
      "value": 491.53480041503906
    },
    {
      "time": "2025-10-16",
      "value": 493.2916009521484
    },
    {
      "time": "2025-10-17",
      "value": 494.9752008056641
    },
    {
      "time": "2025-10-20",
      "value": 496.6376013183594
    },
    {
      "time": "2025-10-21",
      "value": 498.54960083007813
    },
    {
      "time": "2025-10-22",
      "value": 500.34540100097655
    },
    {
      "time": "2025-10-23",
      "value": 502.0878002929687
    },
    {
      "time": "2025-10-24",
      "value": 503.8370001220703
    },
    {
      "time": "2025-10-27",
      "value": 505.3324005126953
    },
    {
      "time": "2025-10-28",
      "value": 506.7342004394531
    },
    {
      "time": "2025-10-29",
      "value": 507.9346002197266
    },
    {
      "time": "2025-10-30",
      "value": 509.16279968261716
    },
    {
      "time": "2025-10-31",
      "value": 510.83539978027346
    },
    {
      "time": "2025-11-03",
      "value": 512.1332000732422
    },
    {
      "time": "2025-11-04",
      "value": 513.6229998779297
    },
    {
      "time": "2025-11-05",
      "value": 515.2061999511719
    },
    {
      "time": "2025-11-06",
      "value": 516.7633996582031
    },
    {
      "time": "2025-11-07",
      "value": 518.4167993164062
    },
    {
      "time": "2025-11-10",
      "value": 520.089398803711
    },
    {
      "time": "2025-11-11",
      "value": 522.0685986328125
    },
    {
      "time": "2025-11-12",
      "value": 524.1379992675782
    },
    {
      "time": "2025-11-13",
      "value": 525.9507995605469
    },
    {
      "time": "2025-11-14",
      "value": 527.6729998779297
    },
    {
      "time": "2025-11-17",
      "value": 529.2631994628906
    },
    {
      "time": "2025-11-18",
      "value": 531.1355999755859
    },
    {
      "time": "2025-11-19",
      "value": 533.0805993652343
    },
    {
      "time": "2025-11-20",
      "value": 534.7071990966797
    },
    {
      "time": "2025-11-21",
      "value": 536.8675988769531
    },
    {
      "time": "2025-11-24",
      "value": 539.0997991943359
    },
    {
      "time": "2025-11-25",
      "value": 541.4405999755859
    },
    {
      "time": "2025-11-26",
      "value": 543.8527996826172
    },
    {
      "time": "2025-11-28",
      "value": 546.0473999023437
    },
    {
      "time": "2025-12-01",
      "value": 548.1588006591796
    },
    {
      "time": "2025-12-02",
      "value": 550.266400756836
    },
    {
      "time": "2025-12-03",
      "value": 552.4804010009766
    },
    {
      "time": "2025-12-04",
      "value": 554.625200805664
    },
    {
      "time": "2025-12-05",
      "value": 556.896201171875
    },
    {
      "time": "2025-12-08",
      "value": 558.9756018066406
    },
    {
      "time": "2025-12-09",
      "value": 560.9962017822265
    },
    {
      "time": "2025-12-10",
      "value": 562.772001953125
    },
    {
      "time": "2025-12-11",
      "value": 563.7354028320312
    },
    {
      "time": "2025-12-12",
      "value": 564.6818029785156
    },
    {
      "time": "2025-12-15",
      "value": 565.3336022949219
    },
    {
      "time": "2025-12-16",
      "value": 565.8578015136719
    },
    {
      "time": "2025-12-17",
      "value": 566.3256018066406
    },
    {
      "time": "2025-12-18",
      "value": 566.8496020507813
    },
    {
      "time": "2025-12-19",
      "value": 567.5126025390625
    },
    {
      "time": "2025-12-22",
      "value": 568.5306030273438
    },
    {
      "time": "2025-12-23",
      "value": 569.637802734375
    },
    {
      "time": "2025-12-24",
      "value": 570.7036022949219
    },
    {
      "time": "2025-12-26",
      "value": 571.7610021972656
    },
    {
      "time": "2025-12-29",
      "value": 572.7268017578125
    },
    {
      "time": "2025-12-30",
      "value": 573.61740234375
    },
    {
      "time": "2025-12-31",
      "value": 574.3296020507812
    },
    {
      "time": "2026-01-02",
      "value": 575.0200024414063
    },
    {
      "time": "2026-01-05",
      "value": 575.9000024414063
    },
    {
      "time": "2026-01-06",
      "value": 576.8762023925781
    },
    {
      "time": "2026-01-07",
      "value": 577.7692028808593
    },
    {
      "time": "2026-01-08",
      "value": 578.6236022949219
    },
    {
      "time": "2026-01-09",
      "value": 579.8482019042968
    },
    {
      "time": "2026-01-12",
      "value": 580.9910021972656
    },
    {
      "time": "2026-01-13",
      "value": 582.008203125
    },
    {
      "time": "2026-01-14",
      "value": 583.0970031738282
    },
    {
      "time": "2026-01-15",
      "value": 584.2924035644531
    },
    {
      "time": "2026-01-16",
      "value": 585.3620031738282
    },
    {
      "time": "2026-01-20",
      "value": 586.3894030761719
    },
    {
      "time": "2026-01-21",
      "value": 587.7958032226562
    },
    {
      "time": "2026-01-22",
      "value": 589.1366040039062
    },
    {
      "time": "2026-01-23",
      "value": 590.1292041015626
    },
    {
      "time": "2026-01-26",
      "value": 590.9318041992187
    },
    {
      "time": "2026-01-27",
      "value": 591.6496032714844
    },
    {
      "time": "2026-01-28",
      "value": 592.2074035644531
    },
    {
      "time": "2026-01-29",
      "value": 592.4764025878907
    },
    {
      "time": "2026-01-30",
      "value": 592.7054028320313
    },
    {
      "time": "2026-02-02",
      "value": 592.8202026367187
    },
    {
      "time": "2026-02-03",
      "value": 592.7462036132813
    },
    {
      "time": "2026-02-04",
      "value": 592.5958032226563
    },
    {
      "time": "2026-02-05",
      "value": 591.6934033203125
    },
    {
      "time": "2026-02-06",
      "value": 590.828603515625
    },
    {
      "time": "2026-02-09",
      "value": 589.808203125
    },
    {
      "time": "2026-02-10",
      "value": 588.7392028808594
    },
    {
      "time": "2026-02-11",
      "value": 587.4660021972657
    },
    {
      "time": "2026-02-12",
      "value": 585.9594018554687
    },
    {
      "time": "2026-02-13",
      "value": 584.4484020996093
    },
    {
      "time": "2026-02-17",
      "value": 582.8712017822265
    },
    {
      "time": "2026-02-18",
      "value": 581.637601928711
    },
    {
      "time": "2026-02-19",
      "value": 580.4846014404297
    },
    {
      "time": "2026-02-20",
      "value": 579.3390008544922
    },
    {
      "time": "2026-02-23",
      "value": 578.406400756836
    },
    {
      "time": "2026-02-24",
      "value": 577.2422003173829
    },
    {
      "time": "2026-02-25",
      "value": 575.9377996826172
    },
    {
      "time": "2026-02-26",
      "value": 574.8945989990234
    },
    {
      "time": "2026-02-27",
      "value": 573.7985992431641
    },
    {
      "time": "2026-03-02",
      "value": 572.5669995117188
    },
    {
      "time": "2026-03-03",
      "value": 571.4777996826172
    },
    {
      "time": "2026-03-04",
      "value": 570.4837994384766
    },
    {
      "time": "2026-03-05",
      "value": 569.503999633789
    },
    {
      "time": "2026-03-06",
      "value": 568.0293994140625
    },
    {
      "time": "2026-03-09",
      "value": 566.6299993896484
    },
    {
      "time": "2026-03-10",
      "value": 565.04919921875
    },
    {
      "time": "2026-03-11",
      "value": 563.3487994384766
    },
    {
      "time": "2026-03-12",
      "value": 561.165199584961
    },
    {
      "time": "2026-03-13",
      "value": 558.7835992431641
    },
    {
      "time": "2026-03-16",
      "value": 556.5945989990234
    },
    {
      "time": "2026-03-17",
      "value": 554.1985986328125
    },
    {
      "time": "2026-03-18",
      "value": 551.2683984375
    },
    {
      "time": "2026-03-19",
      "value": 548.2581988525391
    },
    {
      "time": "2026-03-20",
      "value": 545.4029986572266
    },
    {
      "time": "2026-03-23",
      "value": 542.8353985595703
    },
    {
      "time": "2026-03-24",
      "value": 540.2639990234375
    },
    {
      "time": "2026-03-25",
      "value": 537.7703985595704
    },
    {
      "time": "2026-03-26",
      "value": 535.4057983398437
    },
    {
      "time": "2026-03-27",
      "value": 532.4363977050781
    },
    {
      "time": "2026-03-30",
      "value": 529.5443969726563
    },
    {
      "time": "2026-03-31",
      "value": 527.0005975341796
    },
    {
      "time": "2026-04-01",
      "value": 524.5111975097657
    },
    {
      "time": "2026-04-02",
      "value": 521.6143975830078
    },
    {
      "time": "2026-04-06",
      "value": 518.5891973876953
    },
    {
      "time": "2026-04-07",
      "value": 515.8595977783203
    },
    {
      "time": "2026-04-08",
      "value": 513.3963977050781
    },
    {
      "time": "2026-04-09",
      "value": 510.9273980712891
    },
    {
      "time": "2026-04-10",
      "value": 508.6891973876953
    },
    {
      "time": "2026-04-13",
      "value": 507.1305975341797
    },
    {
      "time": "2026-04-14",
      "value": 506.10279724121096
    },
    {
      "time": "2026-04-15",
      "value": 505.1007965087891
    },
    {
      "time": "2026-04-16",
      "value": 504.0189959716797
    },
    {
      "time": "2026-04-17",
      "value": 503.24659606933596
    },
    {
      "time": "2026-04-20",
      "value": 502.9197967529297
    },
    {
      "time": "2026-04-21",
      "value": 502.5545965576172
    },
    {
      "time": "2026-04-22",
      "value": 501.8989959716797
    },
    {
      "time": "2026-04-23",
      "value": 500.43699645996094
    },
    {
      "time": "2026-04-24",
      "value": 499.28779663085936
    },
    {
      "time": "2026-04-27",
      "value": 498.45219665527344
    },
    {
      "time": "2026-04-28",
      "value": 497.7601965332031
    },
    {
      "time": "2026-04-29",
      "value": 497.0535968017578
    },
    {
      "time": "2026-04-30",
      "value": 496.3615966796875
    },
    {
      "time": "2026-05-01",
      "value": 495.44339660644533
    },
    {
      "time": "2026-05-04",
      "value": 494.476796875
    },
    {
      "time": "2026-05-05",
      "value": 493.4831970214844
    },
    {
      "time": "2026-05-06",
      "value": 492.63019775390626
    },
    {
      "time": "2026-05-07",
      "value": 491.8457977294922
    },
    {
      "time": "2026-05-08",
      "value": 490.74339782714844
    },
    {
      "time": "2026-05-11",
      "value": 489.3731982421875
    },
    {
      "time": "2026-05-12",
      "value": 488.3875982666016
    },
    {
      "time": "2026-05-13",
      "value": 487.14619812011716
    },
    {
      "time": "2026-05-14",
      "value": 485.8565979003906
    },
    {
      "time": "2026-05-15",
      "value": 484.24659729003906
    },
    {
      "time": "2026-05-18",
      "value": 483.047197265625
    },
    {
      "time": "2026-05-19",
      "value": 481.80399719238284
    },
    {
      "time": "2026-05-20",
      "value": 480.83819763183595
    },
    {
      "time": "2026-05-21",
      "value": 479.9111975097656
    },
    {
      "time": "2026-05-22",
      "value": 479.3589971923828
    },
    {
      "time": "2026-05-26",
      "value": 479.0351971435547
    },
    {
      "time": "2026-05-27",
      "value": 478.75939697265625
    },
    {
      "time": "2026-05-28",
      "value": 479.0495971679687
    },
    {
      "time": "2026-05-29",
      "value": 479.60599731445313
    },
    {
      "time": "2026-06-01",
      "value": 480.08259765625
    },
    {
      "time": "2026-06-02",
      "value": 480.23639709472656
    },
    {
      "time": "2026-06-03",
      "value": 480.15299743652344
    },
    {
      "time": "2026-06-04",
      "value": 479.98779724121096
    },
    {
      "time": "2026-06-05",
      "value": 479.6283972167969
    },
    {
      "time": "2026-06-08",
      "value": 479.24399719238284
    },
    {
      "time": "2026-06-09",
      "value": 479.65819763183595
    },
    {
      "time": "2026-06-10",
      "value": 479.697998046875
    },
    {
      "time": "2026-06-11",
      "value": 479.38059814453123
    },
    {
      "time": "2026-06-12",
      "value": 478.8765979003906
    },
    {
      "time": "2026-06-15",
      "value": 478.5217980957031
    },
    {
      "time": "2026-06-16",
      "value": 478.2105981445313
    },
    {
      "time": "2026-06-17",
      "value": 477.6543981933594
    },
    {
      "time": "2026-06-18",
      "value": 476.87739807128906
    },
    {
      "time": "2026-06-22",
      "value": 476.1483984375
    },
    {
      "time": "2026-06-23",
      "value": 475.6131988525391
    },
    {
      "time": "2026-06-24",
      "value": 475.1725994873047
    },
    {
      "time": "2026-06-25",
      "value": 474.7432000732422
    },
    {
      "time": "2026-06-26",
      "value": 474.3704010009766
    },
    {
      "time": "2026-06-29",
      "value": 474.1788012695313
    },
    {
      "time": "2026-06-30",
      "value": 473.67400146484374
    },
    {
      "time": "2026-07-01",
      "value": 473.42020141601563
    },
    {
      "time": "2026-07-02",
      "value": 473.39760131835936
    },
    {
      "time": "2026-07-06",
      "value": 473.4700012207031
    },
    {
      "time": "2026-07-07",
      "value": 474.46840087890627
    },
    {
      "time": "2026-07-08",
      "value": 475.27680114746096
    },
    {
      "time": "2026-07-09",
      "value": 476.41020141601564
    },
    {
      "time": "2026-07-10",
      "value": 477.54680114746094
    },
    {
      "time": "2026-07-13",
      "value": 478.79180114746094
    },
    {
      "time": "2026-07-14",
      "value": 479.89400146484377
    },
    {
      "time": "2026-07-15",
      "value": 481.2156011962891
    },
    {
      "time": "2026-07-16",
      "value": 482.82740112304685
    },
    {
      "time": "2026-07-17",
      "value": 484.14180053710936
    },
    {
      "time": "2026-07-20",
      "value": 485.20739990234375
    },
    {
      "time": "2026-07-21",
      "value": 486.1874005126953
    },
    {
      "time": "2026-07-22",
      "value": 487.4166009521484
    },
    {
      "time": "2026-07-23",
      "value": 489.8110009765625
    },
    {
      "time": "2026-07-24",
      "value": 491.9902014160156
    }
  ],
  "analysis": null
}