{
  "ok": true,
  "cached": false,
  "ticker": "UHS",
  "price": 155.75,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 Cash-Producing Stock to Own for Decades and 2 Facing Challenges",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-cash-producing-stock-own-101708656.html",
      "published": "2026-07-24"
    },
    {
      "title": "Can Acute Care Strength Offset Universal Health's Rising Q2 Costs?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/acute-care-strength-offset-universal-164400434.html",
      "published": "2026-07-23"
    },
    {
      "title": "Community Health Systems (CYH) Reports Q2 Loss, Lags Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/community-health-systems-cyh-reports-215503352.html",
      "published": "2026-07-22"
    },
    {
      "title": "Universal Health Services (UHS) Q2 Earnings on the Horizon: Analysts' Insights on Key Performance Measures",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/universal-health-services-uhs-q2-131507080.html",
      "published": "2026-07-22"
    },
    {
      "title": "Guggenheim Adjusts Price Target on Universal Health Services to $195 From $211, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/guggenheim-adjusts-price-target-universal-111252417.html",
      "published": "2026-07-20"
    },
    {
      "title": "UNIVERSAL HEALTH SERVICES, INC. ANNOUNCES DIVIDEND",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/universal-health-services-inc-announces-202000123.html",
      "published": "2026-07-15"
    },
    {
      "title": "3 Small-Cap Stocks We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-small-cap-stocks-risky-121317332.html",
      "published": "2026-07-15"
    },
    {
      "title": "Why Universal Health Services (UHS) Shares Are Trading Lower Today",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/healthcare/articles/why-universal-health-services-uhs-224711335.html",
      "published": "2026-07-14"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 154.99000549316406,
      "high": 156.9499969482422,
      "low": 152.9600067138672,
      "close": 155.60000610351562,
      "volume": 1187500
    },
    {
      "time": "2025-07-28",
      "open": 156.2899932861328,
      "high": 158.36000061035156,
      "low": 154.10000610351562,
      "close": 154.9499969482422,
      "volume": 1478100
    },
    {
      "time": "2025-07-29",
      "open": 153.7899932861328,
      "high": 163.52999877929688,
      "low": 152.3300018310547,
      "close": 162.82000732421875,
      "volume": 1917800
    },
    {
      "time": "2025-07-30",
      "open": 162.11000061035156,
      "high": 166.5,
      "low": 161.17999267578125,
      "close": 165.44000244140625,
      "volume": 1797500
    },
    {
      "time": "2025-07-31",
      "open": 166.1999969482422,
      "high": 169.64999389648438,
      "low": 164.6199951171875,
      "close": 166.4499969482422,
      "volume": 1529200
    },
    {
      "time": "2025-08-01",
      "open": 166.97999572753906,
      "high": 168.52999877929688,
      "low": 162.02000427246094,
      "close": 162.97999572753906,
      "volume": 1130500
    },
    {
      "time": "2025-08-04",
      "open": 162.97000122070312,
      "high": 166.22000122070312,
      "low": 160.97000122070312,
      "close": 164.67999267578125,
      "volume": 868000
    },
    {
      "time": "2025-08-05",
      "open": 165.3699951171875,
      "high": 166.77000427246094,
      "low": 164.27000427246094,
      "close": 164.6999969482422,
      "volume": 613900
    },
    {
      "time": "2025-08-06",
      "open": 165.19000244140625,
      "high": 166.25999450683594,
      "low": 163.47000122070312,
      "close": 163.47999572753906,
      "volume": 715900
    },
    {
      "time": "2025-08-07",
      "open": 164.1999969482422,
      "high": 169.4199981689453,
      "low": 164.1999969482422,
      "close": 169.02000427246094,
      "volume": 926000
    },
    {
      "time": "2025-08-08",
      "open": 169.39999389648438,
      "high": 172.6199951171875,
      "low": 167.8800048828125,
      "close": 172.3000030517578,
      "volume": 606400
    },
    {
      "time": "2025-08-11",
      "open": 172.5399932861328,
      "high": 175,
      "low": 171.24000549316406,
      "close": 171.66000366210938,
      "volume": 853400
    },
    {
      "time": "2025-08-12",
      "open": 172.69000244140625,
      "high": 175.77000427246094,
      "low": 172.4600067138672,
      "close": 175.2100067138672,
      "volume": 605700
    },
    {
      "time": "2025-08-13",
      "open": 176.0399932861328,
      "high": 179.33999633789062,
      "low": 175.55999755859375,
      "close": 178.50999450683594,
      "volume": 777100
    },
    {
      "time": "2025-08-14",
      "open": 177.11000061035156,
      "high": 179.30999755859375,
      "low": 175,
      "close": 178.74000549316406,
      "volume": 611500
    },
    {
      "time": "2025-08-15",
      "open": 179.50999450683594,
      "high": 179.50999450683594,
      "low": 175.83999633789062,
      "close": 178.47000122070312,
      "volume": 747900
    },
    {
      "time": "2025-08-18",
      "open": 178.7899932861328,
      "high": 179.5399932861328,
      "low": 177.44000244140625,
      "close": 177.61000061035156,
      "volume": 675600
    },
    {
      "time": "2025-08-19",
      "open": 178.5399932861328,
      "high": 182.6699981689453,
      "low": 178.16000366210938,
      "close": 182.55999755859375,
      "volume": 745800
    },
    {
      "time": "2025-08-20",
      "open": 182.9600067138672,
      "high": 185.22999572753906,
      "low": 182.63999938964844,
      "close": 184.6999969482422,
      "volume": 792400
    },
    {
      "time": "2025-08-21",
      "open": 184.8800048828125,
      "high": 186.0500030517578,
      "low": 183.8800048828125,
      "close": 183.9499969482422,
      "volume": 657400
    },
    {
      "time": "2025-08-22",
      "open": 184.3300018310547,
      "high": 186.19000244140625,
      "low": 182.5,
      "close": 185.5800018310547,
      "volume": 627200
    },
    {
      "time": "2025-08-25",
      "open": 184.9499969482422,
      "high": 185.6300048828125,
      "low": 182.69000244140625,
      "close": 183.8800048828125,
      "volume": 793500
    },
    {
      "time": "2025-08-26",
      "open": 183.2100067138672,
      "high": 184,
      "low": 181.17999267578125,
      "close": 181.4499969482422,
      "volume": 977800
    },
    {
      "time": "2025-08-27",
      "open": 181.52999877929688,
      "high": 183.58999633789062,
      "low": 180.32000732421875,
      "close": 182.41000366210938,
      "volume": 672600
    },
    {
      "time": "2025-08-28",
      "open": 182.36000061035156,
      "high": 182.42999267578125,
      "low": 180.4600067138672,
      "close": 181.22000122070312,
      "volume": 945400
    },
    {
      "time": "2025-08-29",
      "open": 180.9499969482422,
      "high": 182.3699951171875,
      "low": 180.42999267578125,
      "close": 181.5800018310547,
      "volume": 599500
    },
    {
      "time": "2025-09-02",
      "open": 180.3300018310547,
      "high": 183.0500030517578,
      "low": 180.10000610351562,
      "close": 181.50999450683594,
      "volume": 533800
    },
    {
      "time": "2025-09-03",
      "open": 180.88999938964844,
      "high": 181.9499969482422,
      "low": 180.4199981689453,
      "close": 181.57000732421875,
      "volume": 520800
    },
    {
      "time": "2025-09-04",
      "open": 182.24000549316406,
      "high": 186.49000549316406,
      "low": 180.9600067138672,
      "close": 185.67999267578125,
      "volume": 742700
    },
    {
      "time": "2025-09-05",
      "open": 186.33999633789062,
      "high": 190.82000732421875,
      "low": 185.91000366210938,
      "close": 190.1199951171875,
      "volume": 654900
    },
    {
      "time": "2025-09-08",
      "open": 190,
      "high": 190,
      "low": 184.5399932861328,
      "close": 185.75999450683594,
      "volume": 637000
    },
    {
      "time": "2025-09-09",
      "open": 184.83999633789062,
      "high": 186.80999755859375,
      "low": 180.5500030517578,
      "close": 186.42999267578125,
      "volume": 461400
    },
    {
      "time": "2025-09-10",
      "open": 186.57000732421875,
      "high": 187.8300018310547,
      "low": 181.88999938964844,
      "close": 186.05999755859375,
      "volume": 1086000
    },
    {
      "time": "2025-09-11",
      "open": 186.75,
      "high": 191.1999969482422,
      "low": 186.1699981689453,
      "close": 190.7899932861328,
      "volume": 675400
    },
    {
      "time": "2025-09-12",
      "open": 189.5800018310547,
      "high": 193.1300048828125,
      "low": 188.27999877929688,
      "close": 191.72000122070312,
      "volume": 736600
    },
    {
      "time": "2025-09-15",
      "open": 191.5399932861328,
      "high": 192.17999267578125,
      "low": 188.24000549316406,
      "close": 189.5800018310547,
      "volume": 657900
    },
    {
      "time": "2025-09-16",
      "open": 190.35000610351562,
      "high": 191.52999877929688,
      "low": 185.74000549316406,
      "close": 186.25999450683594,
      "volume": 636200
    },
    {
      "time": "2025-09-17",
      "open": 186.8800048828125,
      "high": 191.1699981689453,
      "low": 185,
      "close": 187.38999938964844,
      "volume": 518400
    },
    {
      "time": "2025-09-18",
      "open": 187.41000366210938,
      "high": 188.94000244140625,
      "low": 186.44000244140625,
      "close": 188.11000061035156,
      "volume": 562500
    },
    {
      "time": "2025-09-19",
      "open": 187.9199981689453,
      "high": 189.19000244140625,
      "low": 186.77999877929688,
      "close": 188.63999938964844,
      "volume": 1396400
    },
    {
      "time": "2025-09-22",
      "open": 189.69000244140625,
      "high": 194.80999755859375,
      "low": 188.47999572753906,
      "close": 194.16000366210938,
      "volume": 720600
    },
    {
      "time": "2025-09-23",
      "open": 194.13999938964844,
      "high": 197.5399932861328,
      "low": 193,
      "close": 194.72000122070312,
      "volume": 670200
    },
    {
      "time": "2025-09-24",
      "open": 194.32000732421875,
      "high": 200.7100067138672,
      "low": 194.32000732421875,
      "close": 199.6999969482422,
      "volume": 776500
    },
    {
      "time": "2025-09-25",
      "open": 199.9499969482422,
      "high": 200.14999389648438,
      "low": 194.02000427246094,
      "close": 197.6199951171875,
      "volume": 759600
    },
    {
      "time": "2025-09-26",
      "open": 198.74000549316406,
      "high": 201.07000732421875,
      "low": 197.02000427246094,
      "close": 200.85000610351562,
      "volume": 452100
    },
    {
      "time": "2025-09-29",
      "open": 200.5,
      "high": 201.6999969482422,
      "low": 198.72999572753906,
      "close": 201.07000732421875,
      "volume": 770600
    },
    {
      "time": "2025-09-30",
      "open": 201.2100067138672,
      "high": 205.74000549316406,
      "low": 201,
      "close": 204.44000244140625,
      "volume": 671800
    },
    {
      "time": "2025-10-01",
      "open": 203.9499969482422,
      "high": 204.7100067138672,
      "low": 200.89999389648438,
      "close": 203.50999450683594,
      "volume": 581200
    },
    {
      "time": "2025-10-02",
      "open": 202.75999450683594,
      "high": 207.32000732421875,
      "low": 202.64999389648438,
      "close": 205.5399932861328,
      "volume": 597700
    },
    {
      "time": "2025-10-03",
      "open": 206.2100067138672,
      "high": 208.63999938964844,
      "low": 205.52000427246094,
      "close": 207.24000549316406,
      "volume": 585600
    },
    {
      "time": "2025-10-06",
      "open": 207.1699981689453,
      "high": 209.72999572753906,
      "low": 206.52000427246094,
      "close": 206.83999633789062,
      "volume": 588700
    },
    {
      "time": "2025-10-07",
      "open": 208.8800048828125,
      "high": 212.8699951171875,
      "low": 207.64999389648438,
      "close": 209.6999969482422,
      "volume": 536000
    },
    {
      "time": "2025-10-08",
      "open": 209.1199951171875,
      "high": 209.64999389648438,
      "low": 204.64999389648438,
      "close": 205.1999969482422,
      "volume": 496800
    },
    {
      "time": "2025-10-09",
      "open": 206.0800018310547,
      "high": 206.52999877929688,
      "low": 201.25999450683594,
      "close": 201.60000610351562,
      "volume": 739500
    },
    {
      "time": "2025-10-10",
      "open": 202.57000732421875,
      "high": 202.92999267578125,
      "low": 195.9499969482422,
      "close": 196.11000061035156,
      "volume": 720800
    },
    {
      "time": "2025-10-13",
      "open": 198.47000122070312,
      "high": 199.77000427246094,
      "low": 195.97999572753906,
      "close": 197.75999450683594,
      "volume": 548600
    },
    {
      "time": "2025-10-14",
      "open": 196.85000610351562,
      "high": 204.39999389648438,
      "low": 195.75999450683594,
      "close": 203.80999755859375,
      "volume": 433900
    },
    {
      "time": "2025-10-15",
      "open": 203.80999755859375,
      "high": 205.52999877929688,
      "low": 202.3000030517578,
      "close": 205,
      "volume": 422900
    },
    {
      "time": "2025-10-16",
      "open": 205.0800018310547,
      "high": 205.75,
      "low": 203.7100067138672,
      "close": 204.24000549316406,
      "volume": 369200
    },
    {
      "time": "2025-10-17",
      "open": 204.07000732421875,
      "high": 205.30999755859375,
      "low": 201.83999633789062,
      "close": 204.55999755859375,
      "volume": 377400
    },
    {
      "time": "2025-10-20",
      "open": 205.5,
      "high": 208.16000366210938,
      "low": 204.6300048828125,
      "close": 207.24000549316406,
      "volume": 297000
    },
    {
      "time": "2025-10-21",
      "open": 207.49000549316406,
      "high": 208.64999389648438,
      "low": 206.27000427246094,
      "close": 206.8000030517578,
      "volume": 331900
    },
    {
      "time": "2025-10-22",
      "open": 207.19000244140625,
      "high": 211.13999938964844,
      "low": 207.19000244140625,
      "close": 210.39999389648438,
      "volume": 531600
    },
    {
      "time": "2025-10-23",
      "open": 208.10000610351562,
      "high": 211.13999938964844,
      "low": 207.2100067138672,
      "close": 208.6300048828125,
      "volume": 500900
    },
    {
      "time": "2025-10-24",
      "open": 211.86000061035156,
      "high": 214.10000610351562,
      "low": 200.6999969482422,
      "close": 210.67999267578125,
      "volume": 943200
    },
    {
      "time": "2025-10-27",
      "open": 211.42999267578125,
      "high": 214.27999877929688,
      "low": 210.02999877929688,
      "close": 214.02999877929688,
      "volume": 925200
    },
    {
      "time": "2025-10-28",
      "open": 220.10000610351562,
      "high": 226.72000122070312,
      "low": 211.64999389648438,
      "close": 219.32000732421875,
      "volume": 1422400
    },
    {
      "time": "2025-10-29",
      "open": 217.8000030517578,
      "high": 227.22000122070312,
      "low": 217.6999969482422,
      "close": 225.3000030517578,
      "volume": 1020200
    },
    {
      "time": "2025-10-30",
      "open": 224.25,
      "high": 227.16000366210938,
      "low": 218.16000366210938,
      "close": 218.69000244140625,
      "volume": 657800
    },
    {
      "time": "2025-10-31",
      "open": 217.77999877929688,
      "high": 220.13999938964844,
      "low": 215.63999938964844,
      "close": 217.00999450683594,
      "volume": 507900
    },
    {
      "time": "2025-11-03",
      "open": 220.22999572753906,
      "high": 220.75999450683594,
      "low": 216.08999633789062,
      "close": 220.6999969482422,
      "volume": 695100
    },
    {
      "time": "2025-11-04",
      "open": 220.07000732421875,
      "high": 226.8800048828125,
      "low": 219.60000610351562,
      "close": 224.19000244140625,
      "volume": 763300
    },
    {
      "time": "2025-11-05",
      "open": 222.44000244140625,
      "high": 228.0800018310547,
      "low": 221.25,
      "close": 227.9499969482422,
      "volume": 650800
    },
    {
      "time": "2025-11-06",
      "open": 226.1300048828125,
      "high": 228.25999450683594,
      "low": 224.25,
      "close": 226.38999938964844,
      "volume": 418800
    },
    {
      "time": "2025-11-07",
      "open": 227.0800018310547,
      "high": 229.75999450683594,
      "low": 225.3000030517578,
      "close": 229.22999572753906,
      "volume": 573200
    },
    {
      "time": "2025-11-10",
      "open": 218.5,
      "high": 224.13999938964844,
      "low": 217.25999450683594,
      "close": 222.63999938964844,
      "volume": 976300
    },
    {
      "time": "2025-11-11",
      "open": 223.8300018310547,
      "high": 226.22999572753906,
      "low": 221.50999450683594,
      "close": 224.41000366210938,
      "volume": 505500
    },
    {
      "time": "2025-11-12",
      "open": 224.35000610351562,
      "high": 231.3699951171875,
      "low": 224.0800018310547,
      "close": 228.4199981689453,
      "volume": 494100
    },
    {
      "time": "2025-11-13",
      "open": 228.35000610351562,
      "high": 230.3300018310547,
      "low": 224.02000427246094,
      "close": 227.57000732421875,
      "volume": 492500
    },
    {
      "time": "2025-11-14",
      "open": 227.9499969482422,
      "high": 227.97999572753906,
      "low": 223.50999450683594,
      "close": 225.0399932861328,
      "volume": 524000
    },
    {
      "time": "2025-11-17",
      "open": 223.89999389648438,
      "high": 229.22999572753906,
      "low": 221.6999969482422,
      "close": 226.5,
      "volume": 862200
    },
    {
      "time": "2025-11-18",
      "open": 226.02999877929688,
      "high": 229.35000610351562,
      "low": 224.1999969482422,
      "close": 228.83999633789062,
      "volume": 686000
    },
    {
      "time": "2025-11-19",
      "open": 229.07000732421875,
      "high": 229.99000549316406,
      "low": 223.10000610351562,
      "close": 227.94000244140625,
      "volume": 711100
    },
    {
      "time": "2025-11-20",
      "open": 228.8800048828125,
      "high": 230.92999267578125,
      "low": 225.19000244140625,
      "close": 225.3800048828125,
      "volume": 1011000
    },
    {
      "time": "2025-11-21",
      "open": 227.5,
      "high": 235.47999572753906,
      "low": 227.4499969482422,
      "close": 231.9199981689453,
      "volume": 679500
    },
    {
      "time": "2025-11-24",
      "open": 235.9600067138672,
      "high": 239.8800048828125,
      "low": 234,
      "close": 236.9499969482422,
      "volume": 924100
    },
    {
      "time": "2025-11-25",
      "open": 238.4600067138672,
      "high": 245.44000244140625,
      "low": 238,
      "close": 243.74000549316406,
      "volume": 645700
    },
    {
      "time": "2025-11-26",
      "open": 243.02999877929688,
      "high": 246.3300018310547,
      "low": 243.02999877929688,
      "close": 244.17999267578125,
      "volume": 425300
    },
    {
      "time": "2025-11-28",
      "open": 244.8300018310547,
      "high": 246,
      "low": 241.63999938964844,
      "close": 243.6300048828125,
      "volume": 541200
    },
    {
      "time": "2025-12-01",
      "open": 242.35000610351562,
      "high": 245.52000427246094,
      "low": 239.42999267578125,
      "close": 239.42999267578125,
      "volume": 900400
    },
    {
      "time": "2025-12-02",
      "open": 243.69000244140625,
      "high": 244.58999633789062,
      "low": 237.3300018310547,
      "close": 238.67999267578125,
      "volume": 858700
    },
    {
      "time": "2025-12-03",
      "open": 238.44000244140625,
      "high": 238.44000244140625,
      "low": 229.8300018310547,
      "close": 230.14999389648438,
      "volume": 602100
    },
    {
      "time": "2025-12-04",
      "open": 229.10000610351562,
      "high": 232.30999755859375,
      "low": 228,
      "close": 230.58999633789062,
      "volume": 475600
    },
    {
      "time": "2025-12-05",
      "open": 232.86000061035156,
      "high": 232.86000061035156,
      "low": 229.60000610351562,
      "close": 231.0800018310547,
      "volume": 398000
    },
    {
      "time": "2025-12-08",
      "open": 230.77999877929688,
      "high": 230.77999877929688,
      "low": 224.6300048828125,
      "close": 226.1300048828125,
      "volume": 763100
    },
    {
      "time": "2025-12-09",
      "open": 227.0399932861328,
      "high": 230.16000366210938,
      "low": 224.2899932861328,
      "close": 225.35000610351562,
      "volume": 496200
    },
    {
      "time": "2025-12-10",
      "open": 225.14999389648438,
      "high": 225.5500030517578,
      "low": 219.94000244140625,
      "close": 222.85000610351562,
      "volume": 794900
    },
    {
      "time": "2025-12-11",
      "open": 224.00999450683594,
      "high": 224.9199981689453,
      "low": 220.24000549316406,
      "close": 224.5800018310547,
      "volume": 730200
    },
    {
      "time": "2025-12-12",
      "open": 224.61000061035156,
      "high": 226,
      "low": 220.94000244140625,
      "close": 222.60000610351562,
      "volume": 763800
    },
    {
      "time": "2025-12-15",
      "open": 222.42999267578125,
      "high": 225.2899932861328,
      "low": 220.00999450683594,
      "close": 223.8699951171875,
      "volume": 1131100
    },
    {
      "time": "2025-12-16",
      "open": 223.5800018310547,
      "high": 225.24000549316406,
      "low": 221.6199951171875,
      "close": 222.63999938964844,
      "volume": 952500
    },
    {
      "time": "2025-12-17",
      "open": 221.07000732421875,
      "high": 225.75999450683594,
      "low": 219.69000244140625,
      "close": 224.89999389648438,
      "volume": 861200
    },
    {
      "time": "2025-12-18",
      "open": 225.66000366210938,
      "high": 228.72999572753906,
      "low": 224.44000244140625,
      "close": 224.74000549316406,
      "volume": 622200
    },
    {
      "time": "2025-12-19",
      "open": 224.69000244140625,
      "high": 228.44000244140625,
      "low": 224.69000244140625,
      "close": 227.4600067138672,
      "volume": 1411800
    },
    {
      "time": "2025-12-22",
      "open": 226.47000122070312,
      "high": 227.67999267578125,
      "low": 224.49000549316406,
      "close": 226.63999938964844,
      "volume": 748600
    },
    {
      "time": "2025-12-23",
      "open": 226.6199951171875,
      "high": 228.00999450683594,
      "low": 225.11000061035156,
      "close": 227.27000427246094,
      "volume": 593700
    },
    {
      "time": "2025-12-24",
      "open": 228.1300048828125,
      "high": 229.14999389648438,
      "low": 225.47000122070312,
      "close": 227.0800018310547,
      "volume": 171000
    },
    {
      "time": "2025-12-26",
      "open": 226.82000732421875,
      "high": 227.75999450683594,
      "low": 226.42999267578125,
      "close": 227.63999938964844,
      "volume": 247000
    },
    {
      "time": "2025-12-29",
      "open": 227.7100067138672,
      "high": 227.7100067138672,
      "low": 223.44000244140625,
      "close": 226.11000061035156,
      "volume": 878800
    },
    {
      "time": "2025-12-30",
      "open": 225.52000427246094,
      "high": 226.11000061035156,
      "low": 224.17999267578125,
      "close": 225.05999755859375,
      "volume": 719900
    },
    {
      "time": "2025-12-31",
      "open": 224.47000122070312,
      "high": 225.00999450683594,
      "low": 217.8699951171875,
      "close": 218.02000427246094,
      "volume": 725900
    },
    {
      "time": "2026-01-02",
      "open": 217.82000732421875,
      "high": 220.4600067138672,
      "low": 215.10000610351562,
      "close": 219.8800048828125,
      "volume": 675500
    },
    {
      "time": "2026-01-05",
      "open": 219,
      "high": 224.0800018310547,
      "low": 217.02000427246094,
      "close": 222.8699951171875,
      "volume": 909700
    },
    {
      "time": "2026-01-06",
      "open": 222.39999389648438,
      "high": 226.30999755859375,
      "low": 220.58999633789062,
      "close": 221.74000549316406,
      "volume": 781600
    },
    {
      "time": "2026-01-07",
      "open": 220.49000549316406,
      "high": 221.35000610351562,
      "low": 207.44000244140625,
      "close": 208.38999938964844,
      "volume": 1243300
    },
    {
      "time": "2026-01-08",
      "open": 208.88999938964844,
      "high": 214.4499969482422,
      "low": 207.27999877929688,
      "close": 211.13999938964844,
      "volume": 999100
    },
    {
      "time": "2026-01-09",
      "open": 212.3000030517578,
      "high": 215.08999633789062,
      "low": 206.0800018310547,
      "close": 207.02999877929688,
      "volume": 740500
    },
    {
      "time": "2026-01-12",
      "open": 205.89999389648438,
      "high": 205.97999572753906,
      "low": 202.66000366210938,
      "close": 205.9600067138672,
      "volume": 735500
    },
    {
      "time": "2026-01-13",
      "open": 205.5,
      "high": 205.5,
      "low": 198.85000610351562,
      "close": 201.80999755859375,
      "volume": 893200
    },
    {
      "time": "2026-01-14",
      "open": 202.17999267578125,
      "high": 202.60000610351562,
      "low": 197.4499969482422,
      "close": 199.22000122070312,
      "volume": 790800
    },
    {
      "time": "2026-01-15",
      "open": 199.99000549316406,
      "high": 204.36000061035156,
      "low": 197.6199951171875,
      "close": 204.19000244140625,
      "volume": 573500
    },
    {
      "time": "2026-01-16",
      "open": 205.07000732421875,
      "high": 205.07000732421875,
      "low": 197.7899932861328,
      "close": 199.8800048828125,
      "volume": 563900
    },
    {
      "time": "2026-01-20",
      "open": 198.00999450683594,
      "high": 200.27000427246094,
      "low": 196.11000061035156,
      "close": 199.8699951171875,
      "volume": 698300
    },
    {
      "time": "2026-01-21",
      "open": 201.13999938964844,
      "high": 204.6199951171875,
      "low": 200.02999877929688,
      "close": 203.67999267578125,
      "volume": 567100
    },
    {
      "time": "2026-01-22",
      "open": 203.44000244140625,
      "high": 206.1199951171875,
      "low": 203.4199981689453,
      "close": 205.7100067138672,
      "volume": 723200
    },
    {
      "time": "2026-01-23",
      "open": 204.1699981689453,
      "high": 207.52000427246094,
      "low": 203.67999267578125,
      "close": 205.08999633789062,
      "volume": 540300
    },
    {
      "time": "2026-01-26",
      "open": 205.69000244140625,
      "high": 208.67999267578125,
      "low": 204.3000030517578,
      "close": 206.10000610351562,
      "volume": 691200
    },
    {
      "time": "2026-01-27",
      "open": 208.27000427246094,
      "high": 213.42999267578125,
      "low": 202.3300018310547,
      "close": 202.63999938964844,
      "volume": 559600
    },
    {
      "time": "2026-01-28",
      "open": 201.57000732421875,
      "high": 204.0399932861328,
      "low": 197.82000732421875,
      "close": 203.02000427246094,
      "volume": 949600
    },
    {
      "time": "2026-01-29",
      "open": 204.32000732421875,
      "high": 204.32000732421875,
      "low": 199.5800018310547,
      "close": 200.1300048828125,
      "volume": 441400
    },
    {
      "time": "2026-01-30",
      "open": 198.7100067138672,
      "high": 202.1300048828125,
      "low": 197.2899932861328,
      "close": 201.25999450683594,
      "volume": 519500
    },
    {
      "time": "2026-02-02",
      "open": 203.1199951171875,
      "high": 204.36000061035156,
      "low": 200.6300048828125,
      "close": 201.86000061035156,
      "volume": 519600
    },
    {
      "time": "2026-02-03",
      "open": 203.82000732421875,
      "high": 208.50999450683594,
      "low": 203.1199951171875,
      "close": 206.97999572753906,
      "volume": 615100
    },
    {
      "time": "2026-02-04",
      "open": 207.44000244140625,
      "high": 211.13999938964844,
      "low": 205.94000244140625,
      "close": 206.4600067138672,
      "volume": 701300
    },
    {
      "time": "2026-02-05",
      "open": 206.67999267578125,
      "high": 218.02000427246094,
      "low": 206.67999267578125,
      "close": 216.47000122070312,
      "volume": 797400
    },
    {
      "time": "2026-02-06",
      "open": 218.00999450683594,
      "high": 220.35000610351562,
      "low": 216.77999877929688,
      "close": 218.55999755859375,
      "volume": 739200
    },
    {
      "time": "2026-02-09",
      "open": 217.94000244140625,
      "high": 220.4199981689453,
      "low": 211.99000549316406,
      "close": 212.94000244140625,
      "volume": 398700
    },
    {
      "time": "2026-02-10",
      "open": 213.42999267578125,
      "high": 215.0500030517578,
      "low": 211.0399932861328,
      "close": 212.77999877929688,
      "volume": 429500
    },
    {
      "time": "2026-02-11",
      "open": 211.80999755859375,
      "high": 232,
      "low": 211,
      "close": 231.32000732421875,
      "volume": 1074400
    },
    {
      "time": "2026-02-12",
      "open": 232.17999267578125,
      "high": 243.86000061035156,
      "low": 230.86000061035156,
      "close": 234.0500030517578,
      "volume": 1302500
    },
    {
      "time": "2026-02-13",
      "open": 233.27000427246094,
      "high": 236.89999389648438,
      "low": 228.9499969482422,
      "close": 234.80999755859375,
      "volume": 630200
    },
    {
      "time": "2026-02-17",
      "open": 236.97000122070312,
      "high": 240.92999267578125,
      "low": 234.77999877929688,
      "close": 235.1199951171875,
      "volume": 587500
    },
    {
      "time": "2026-02-18",
      "open": 234.16000366210938,
      "high": 237.55999755859375,
      "low": 232.63999938964844,
      "close": 235.2899932861328,
      "volume": 686900
    },
    {
      "time": "2026-02-19",
      "open": 233.33999633789062,
      "high": 235.0800018310547,
      "low": 229.52000427246094,
      "close": 230,
      "volume": 577800
    },
    {
      "time": "2026-02-20",
      "open": 229.61000061035156,
      "high": 231.75,
      "low": 228.02000427246094,
      "close": 230.49000549316406,
      "volume": 783300
    },
    {
      "time": "2026-02-23",
      "open": 229.91000366210938,
      "high": 233.64999389648438,
      "low": 229.7899932861328,
      "close": 232.60000610351562,
      "volume": 600400
    },
    {
      "time": "2026-02-24",
      "open": 232.22000122070312,
      "high": 232.49000549316406,
      "low": 227.4499969482422,
      "close": 229.97999572753906,
      "volume": 525300
    },
    {
      "time": "2026-02-25",
      "open": 231.47000122070312,
      "high": 234.0500030517578,
      "low": 228.35000610351562,
      "close": 230.72999572753906,
      "volume": 945000
    },
    {
      "time": "2026-02-26",
      "open": 219.42999267578125,
      "high": 219.42999267578125,
      "low": 202.83999633789062,
      "close": 204.3300018310547,
      "volume": 1807400
    },
    {
      "time": "2026-02-27",
      "open": 204,
      "high": 209.1999969482422,
      "low": 203.5,
      "close": 206.10000610351562,
      "volume": 1664300
    },
    {
      "time": "2026-03-02",
      "open": 203.22999572753906,
      "high": 208.86000061035156,
      "low": 201.8000030517578,
      "close": 206.4199981689453,
      "volume": 698200
    },
    {
      "time": "2026-03-03",
      "open": 203.2899932861328,
      "high": 206.75999450683594,
      "low": 200.05999755859375,
      "close": 204.85000610351562,
      "volume": 851200
    },
    {
      "time": "2026-03-04",
      "open": 204.5,
      "high": 207.1699981689453,
      "low": 202.11000061035156,
      "close": 202.30999755859375,
      "volume": 646900
    },
    {
      "time": "2026-03-05",
      "open": 200.0399932861328,
      "high": 200.6999969482422,
      "low": 192.47000122070312,
      "close": 196.9600067138672,
      "volume": 1119500
    },
    {
      "time": "2026-03-06",
      "open": 194.9199981689453,
      "high": 195.30999755859375,
      "low": 189.02000427246094,
      "close": 192.64999389648438,
      "volume": 736900
    },
    {
      "time": "2026-03-09",
      "open": 188.49000549316406,
      "high": 191.0500030517578,
      "low": 181.42999267578125,
      "close": 190.52999877929688,
      "volume": 1157500
    },
    {
      "time": "2026-03-10",
      "open": 191.02999877929688,
      "high": 191.8800048828125,
      "low": 186.10000610351562,
      "close": 186.52999877929688,
      "volume": 826000
    },
    {
      "time": "2026-03-11",
      "open": 184.9499969482422,
      "high": 187.57000732421875,
      "low": 183.05999755859375,
      "close": 186.24000549316406,
      "volume": 700200
    },
    {
      "time": "2026-03-12",
      "open": 185.13999938964844,
      "high": 194.3000030517578,
      "low": 183.17999267578125,
      "close": 190.49000549316406,
      "volume": 1157500
    },
    {
      "time": "2026-03-13",
      "open": 192.02000427246094,
      "high": 195.2899932861328,
      "low": 190.9499969482422,
      "close": 192.4199981689453,
      "volume": 856400
    },
    {
      "time": "2026-03-16",
      "open": 195.07000732421875,
      "high": 196.42999267578125,
      "low": 193.4199981689453,
      "close": 193.47000122070312,
      "volume": 743300
    },
    {
      "time": "2026-03-17",
      "open": 194.3699951171875,
      "high": 198.99000549316406,
      "low": 188.25,
      "close": 193.4600067138672,
      "volume": 963900
    },
    {
      "time": "2026-03-18",
      "open": 193.69000244140625,
      "high": 195.6999969482422,
      "low": 187.02999877929688,
      "close": 189.5800018310547,
      "volume": 874000
    },
    {
      "time": "2026-03-19",
      "open": 189.1699981689453,
      "high": 189.1699981689453,
      "low": 185.86000061035156,
      "close": 187.22000122070312,
      "volume": 778400
    },
    {
      "time": "2026-03-20",
      "open": 185.11000061035156,
      "high": 187.38999938964844,
      "low": 184.16000366210938,
      "close": 185.82000732421875,
      "volume": 1124600
    },
    {
      "time": "2026-03-23",
      "open": 187.6199951171875,
      "high": 191.39999389648438,
      "low": 187.17999267578125,
      "close": 188.08999633789062,
      "volume": 847300
    },
    {
      "time": "2026-03-24",
      "open": 187.3800048828125,
      "high": 188.92999267578125,
      "low": 181.80999755859375,
      "close": 185.9199981689453,
      "volume": 694100
    },
    {
      "time": "2026-03-25",
      "open": 186.30999755859375,
      "high": 188.55999755859375,
      "low": 182.47000122070312,
      "close": 186.72000122070312,
      "volume": 651800
    },
    {
      "time": "2026-03-26",
      "open": 185.13999938964844,
      "high": 188.39999389648438,
      "low": 184.86000061035156,
      "close": 185.08999633789062,
      "volume": 393500
    },
    {
      "time": "2026-03-27",
      "open": 185.39999389648438,
      "high": 185.7100067138672,
      "low": 183.57000732421875,
      "close": 184.0399932861328,
      "volume": 581100
    },
    {
      "time": "2026-03-30",
      "open": 186.1999969482422,
      "high": 186.1999969482422,
      "low": 181.80999755859375,
      "close": 182.10000610351562,
      "volume": 601800
    },
    {
      "time": "2026-03-31",
      "open": 183.39999389648438,
      "high": 183.8300018310547,
      "low": 176.80999755859375,
      "close": 178.97000122070312,
      "volume": 698200
    },
    {
      "time": "2026-04-01",
      "open": 177.57000732421875,
      "high": 180.4499969482422,
      "low": 176.2100067138672,
      "close": 177.94000244140625,
      "volume": 743500
    },
    {
      "time": "2026-04-02",
      "open": 175.13999938964844,
      "high": 178.08999633789062,
      "low": 173.7899932861328,
      "close": 176.6999969482422,
      "volume": 547000
    },
    {
      "time": "2026-04-06",
      "open": 176,
      "high": 181.52000427246094,
      "low": 175.75,
      "close": 181.3300018310547,
      "volume": 658300
    },
    {
      "time": "2026-04-07",
      "open": 181.47000122070312,
      "high": 183.38999938964844,
      "low": 180,
      "close": 180.61000061035156,
      "volume": 514100
    },
    {
      "time": "2026-04-08",
      "open": 183.47000122070312,
      "high": 187.6300048828125,
      "low": 182.2899932861328,
      "close": 186.75999450683594,
      "volume": 561900
    },
    {
      "time": "2026-04-09",
      "open": 185.32000732421875,
      "high": 189.4499969482422,
      "low": 185.32000732421875,
      "close": 187.8800048828125,
      "volume": 331400
    },
    {
      "time": "2026-04-10",
      "open": 189.08999633789062,
      "high": 189.08999633789062,
      "low": 180.77000427246094,
      "close": 180.77999877929688,
      "volume": 464100
    },
    {
      "time": "2026-04-13",
      "open": 179.50999450683594,
      "high": 183.22000122070312,
      "low": 177.4199981689453,
      "close": 183.1999969482422,
      "volume": 730900
    },
    {
      "time": "2026-04-14",
      "open": 182.27999877929688,
      "high": 184.00999450683594,
      "low": 180.64999389648438,
      "close": 181.9499969482422,
      "volume": 499100
    },
    {
      "time": "2026-04-15",
      "open": 181.6999969482422,
      "high": 182.19000244140625,
      "low": 178.6999969482422,
      "close": 180.14999389648438,
      "volume": 500300
    },
    {
      "time": "2026-04-16",
      "open": 179.4600067138672,
      "high": 182.9600067138672,
      "low": 178.5399932861328,
      "close": 178.72999572753906,
      "volume": 497500
    },
    {
      "time": "2026-04-17",
      "open": 178.39999389648438,
      "high": 183.49000549316406,
      "low": 178.22999572753906,
      "close": 182.41000366210938,
      "volume": 535200
    },
    {
      "time": "2026-04-20",
      "open": 181.97999572753906,
      "high": 183.2899932861328,
      "low": 179.33999633789062,
      "close": 179.72000122070312,
      "volume": 686000
    },
    {
      "time": "2026-04-21",
      "open": 181.0500030517578,
      "high": 181.0500030517578,
      "low": 177.7100067138672,
      "close": 178.5500030517578,
      "volume": 535600
    },
    {
      "time": "2026-04-22",
      "open": 179.55999755859375,
      "high": 181.77000427246094,
      "low": 177.0500030517578,
      "close": 180.72000122070312,
      "volume": 450700
    },
    {
      "time": "2026-04-23",
      "open": 181.49000549316406,
      "high": 183.10000610351562,
      "low": 180.07000732421875,
      "close": 181.17999267578125,
      "volume": 518700
    },
    {
      "time": "2026-04-24",
      "open": 177.9600067138672,
      "high": 177.9600067138672,
      "low": 170.3000030517578,
      "close": 174.35000610351562,
      "volume": 753300
    },
    {
      "time": "2026-04-27",
      "open": 176.32000732421875,
      "high": 180.27000427246094,
      "low": 175.60000610351562,
      "close": 179.50999450683594,
      "volume": 1255500
    },
    {
      "time": "2026-04-28",
      "open": 184.00999450683594,
      "high": 184.3800048828125,
      "low": 161.49000549316406,
      "close": 162.5399932861328,
      "volume": 1619300
    },
    {
      "time": "2026-04-29",
      "open": 160.00999450683594,
      "high": 169.97000122070312,
      "low": 159,
      "close": 167.97000122070312,
      "volume": 1575600
    },
    {
      "time": "2026-04-30",
      "open": 169.47000122070312,
      "high": 171.49000549316406,
      "low": 165.7100067138672,
      "close": 168.27000427246094,
      "volume": 1142100
    },
    {
      "time": "2026-05-01",
      "open": 168.25,
      "high": 170.4600067138672,
      "low": 166.11000061035156,
      "close": 167,
      "volume": 1069900
    },
    {
      "time": "2026-05-04",
      "open": 166.9499969482422,
      "high": 167.83999633789062,
      "low": 163.08999633789062,
      "close": 166.07000732421875,
      "volume": 1184500
    },
    {
      "time": "2026-05-05",
      "open": 165.75999450683594,
      "high": 168.4499969482422,
      "low": 165,
      "close": 165.39999389648438,
      "volume": 1097600
    },
    {
      "time": "2026-05-06",
      "open": 167,
      "high": 171.72000122070312,
      "low": 164.2100067138672,
      "close": 168.49000549316406,
      "volume": 1108100
    },
    {
      "time": "2026-05-07",
      "open": 168.35000610351562,
      "high": 172.8699951171875,
      "low": 168.22000122070312,
      "close": 170.55999755859375,
      "volume": 1254600
    },
    {
      "time": "2026-05-08",
      "open": 173.85000610351562,
      "high": 175,
      "low": 168.80999755859375,
      "close": 169.9600067138672,
      "volume": 1109800
    },
    {
      "time": "2026-05-11",
      "open": 169.8800048828125,
      "high": 171.07000732421875,
      "low": 167.2100067138672,
      "close": 168.22999572753906,
      "volume": 959800
    },
    {
      "time": "2026-05-12",
      "open": 168.13999938964844,
      "high": 172.3699951171875,
      "low": 166.0500030517578,
      "close": 169.6300048828125,
      "volume": 880900
    },
    {
      "time": "2026-05-13",
      "open": 172.0800018310547,
      "high": 173.0800018310547,
      "low": 166.9199981689453,
      "close": 171.00999450683594,
      "volume": 934000
    },
    {
      "time": "2026-05-14",
      "open": 171.97000122070312,
      "high": 172.7899932861328,
      "low": 168.6199951171875,
      "close": 170.6699981689453,
      "volume": 813600
    },
    {
      "time": "2026-05-15",
      "open": 172.0500030517578,
      "high": 172.75,
      "low": 167.47000122070312,
      "close": 168.63999938964844,
      "volume": 1097600
    },
    {
      "time": "2026-05-18",
      "open": 168.47000122070312,
      "high": 172.1699981689453,
      "low": 168.32000732421875,
      "close": 169.27000427246094,
      "volume": 624900
    },
    {
      "time": "2026-05-19",
      "open": 168.61000061035156,
      "high": 169.5500030517578,
      "low": 161.32000732421875,
      "close": 166.4499969482422,
      "volume": 809700
    },
    {
      "time": "2026-05-20",
      "open": 165.27999877929688,
      "high": 167.27000427246094,
      "low": 162.92999267578125,
      "close": 164.32000732421875,
      "volume": 651600
    },
    {
      "time": "2026-05-21",
      "open": 160,
      "high": 163.6300048828125,
      "low": 157.00999450683594,
      "close": 162.4499969482422,
      "volume": 969100
    },
    {
      "time": "2026-05-22",
      "open": 162.50999450683594,
      "high": 163.42999267578125,
      "low": 157.4199981689453,
      "close": 157.8000030517578,
      "volume": 1235900
    },
    {
      "time": "2026-05-26",
      "open": 156.41000366210938,
      "high": 158.97000122070312,
      "low": 154.47000122070312,
      "close": 156.6300048828125,
      "volume": 1063200
    },
    {
      "time": "2026-05-27",
      "open": 156.14999389648438,
      "high": 159.52000427246094,
      "low": 154.24000549316406,
      "close": 154.2899932861328,
      "volume": 856600
    },
    {
      "time": "2026-05-28",
      "open": 153.33999633789062,
      "high": 153.8800048828125,
      "low": 149.14999389648438,
      "close": 150.1199951171875,
      "volume": 1199400
    },
    {
      "time": "2026-05-29",
      "open": 150.77999877929688,
      "high": 152.07000732421875,
      "low": 145.61000061035156,
      "close": 146.11000061035156,
      "volume": 4855900
    },
    {
      "time": "2026-06-01",
      "open": 145.0399932861328,
      "high": 146.05999755859375,
      "low": 142.69000244140625,
      "close": 144.69000244140625,
      "volume": 1439800
    },
    {
      "time": "2026-06-02",
      "open": 144.89999389648438,
      "high": 146.6699981689453,
      "low": 142.33999633789062,
      "close": 142.5500030517578,
      "volume": 1094700
    },
    {
      "time": "2026-06-03",
      "open": 142,
      "high": 146.9499969482422,
      "low": 140.75999450683594,
      "close": 145.97999572753906,
      "volume": 1406000
    },
    {
      "time": "2026-06-04",
      "open": 147.39999389648438,
      "high": 148.88999938964844,
      "low": 142,
      "close": 142.72000122070312,
      "volume": 1080800
    },
    {
      "time": "2026-06-05",
      "open": 144.60000610351562,
      "high": 148.5800018310547,
      "low": 144,
      "close": 145.1699981689453,
      "volume": 1330900
    },
    {
      "time": "2026-06-08",
      "open": 145.1699981689453,
      "high": 145.42999267578125,
      "low": 140.0800018310547,
      "close": 142.8699951171875,
      "volume": 1379200
    },
    {
      "time": "2026-06-09",
      "open": 143.27000427246094,
      "high": 146.75,
      "low": 141.74000549316406,
      "close": 146.58999633789062,
      "volume": 1062500
    },
    {
      "time": "2026-06-10",
      "open": 146.61000061035156,
      "high": 146.83999633789062,
      "low": 143.2100067138672,
      "close": 144.82000732421875,
      "volume": 676100
    },
    {
      "time": "2026-06-11",
      "open": 144.82000732421875,
      "high": 147.5,
      "low": 144.50999450683594,
      "close": 146.0500030517578,
      "volume": 906000
    },
    {
      "time": "2026-06-12",
      "open": 146.3000030517578,
      "high": 147.8000030517578,
      "low": 145.24000549316406,
      "close": 146.4199981689453,
      "volume": 677200
    },
    {
      "time": "2026-06-15",
      "open": 147.38999938964844,
      "high": 148,
      "low": 143.5,
      "close": 145.97000122070312,
      "volume": 1009300
    },
    {
      "time": "2026-06-16",
      "open": 146.66000366210938,
      "high": 148.17999267578125,
      "low": 145.5500030517578,
      "close": 146.89999389648438,
      "volume": 668700
    },
    {
      "time": "2026-06-17",
      "open": 145.67999267578125,
      "high": 147.25,
      "low": 141.00999450683594,
      "close": 141.25999450683594,
      "volume": 857500
    },
    {
      "time": "2026-06-18",
      "open": 142.41000366210938,
      "high": 142.41000366210938,
      "low": 140.25999450683594,
      "close": 141.1699981689453,
      "volume": 2193000
    },
    {
      "time": "2026-06-22",
      "open": 141.1699981689453,
      "high": 142.89999389648438,
      "low": 140.8300018310547,
      "close": 142.63999938964844,
      "volume": 669400
    },
    {
      "time": "2026-06-23",
      "open": 143.05999755859375,
      "high": 147.61000061035156,
      "low": 143.05999755859375,
      "close": 145.85000610351562,
      "volume": 823400
    },
    {
      "time": "2026-06-24",
      "open": 146.38999938964844,
      "high": 147,
      "low": 144.35000610351562,
      "close": 145.41000366210938,
      "volume": 812100
    },
    {
      "time": "2026-06-25",
      "open": 145.61000061035156,
      "high": 146.6199951171875,
      "low": 144.08999633789062,
      "close": 144.4600067138672,
      "volume": 762000
    },
    {
      "time": "2026-06-26",
      "open": 145.38999938964844,
      "high": 146.66000366210938,
      "low": 144.6999969482422,
      "close": 145.69000244140625,
      "volume": 918500
    },
    {
      "time": "2026-06-29",
      "open": 146.1699981689453,
      "high": 148.02000427246094,
      "low": 144.5399932861328,
      "close": 147.02000427246094,
      "volume": 1064000
    },
    {
      "time": "2026-06-30",
      "open": 145.2899932861328,
      "high": 149.61000061035156,
      "low": 145.14999389648438,
      "close": 148.69000244140625,
      "volume": 936900
    },
    {
      "time": "2026-07-01",
      "open": 149.16000366210938,
      "high": 151.63999938964844,
      "low": 147.69000244140625,
      "close": 150.5800018310547,
      "volume": 883000
    },
    {
      "time": "2026-07-02",
      "open": 152.5,
      "high": 161.47000122070312,
      "low": 151.69000244140625,
      "close": 158.3300018310547,
      "volume": 1311100
    },
    {
      "time": "2026-07-06",
      "open": 160,
      "high": 160.8800048828125,
      "low": 156.82000732421875,
      "close": 158.0500030517578,
      "volume": 791900
    },
    {
      "time": "2026-07-07",
      "open": 160.8000030517578,
      "high": 162.1300048828125,
      "low": 159.89999389648438,
      "close": 161.25999450683594,
      "volume": 639300
    },
    {
      "time": "2026-07-08",
      "open": 158.10000610351562,
      "high": 158.10000610351562,
      "low": 152.02999877929688,
      "close": 156.42999267578125,
      "volume": 1207600
    },
    {
      "time": "2026-07-09",
      "open": 155.3000030517578,
      "high": 157.02999877929688,
      "low": 153.52999877929688,
      "close": 155.1999969482422,
      "volume": 647200
    },
    {
      "time": "2026-07-10",
      "open": 155.8000030517578,
      "high": 156.30999755859375,
      "low": 153.11000061035156,
      "close": 155.57000732421875,
      "volume": 468600
    },
    {
      "time": "2026-07-13",
      "open": 155.97999572753906,
      "high": 157.80999755859375,
      "low": 152.63999938964844,
      "close": 152.77000427246094,
      "volume": 607000
    },
    {
      "time": "2026-07-14",
      "open": 145,
      "high": 147.97999572753906,
      "low": 142.3800048828125,
      "close": 144.22999572753906,
      "volume": 1652500
    },
    {
      "time": "2026-07-15",
      "open": 143.92999267578125,
      "high": 148.89999389648438,
      "low": 143.60000610351562,
      "close": 148.02000427246094,
      "volume": 795300
    },
    {
      "time": "2026-07-16",
      "open": 148.8699951171875,
      "high": 155.13999938964844,
      "low": 148.8699951171875,
      "close": 153.5399932861328,
      "volume": 955400
    },
    {
      "time": "2026-07-17",
      "open": 153.0399932861328,
      "high": 155.72000122070312,
      "low": 151,
      "close": 151.16000366210938,
      "volume": 524600
    },
    {
      "time": "2026-07-20",
      "open": 151,
      "high": 151.39999389648438,
      "low": 149.0399932861328,
      "close": 150.63999938964844,
      "volume": 687200
    },
    {
      "time": "2026-07-21",
      "open": 150.5,
      "high": 150.74000549316406,
      "low": 148.5800018310547,
      "close": 149.91000366210938,
      "volume": 544000
    },
    {
      "time": "2026-07-22",
      "open": 149.32000732421875,
      "high": 151.89999389648438,
      "low": 148.5500030517578,
      "close": 149.33999633789062,
      "volume": 549800
    },
    {
      "time": "2026-07-23",
      "open": 148.22999572753906,
      "high": 151.39999389648438,
      "low": 147.07000732421875,
      "close": 151.27000427246094,
      "volume": 885800
    },
    {
      "time": "2026-07-24",
      "open": 158.97999572753906,
      "high": 162.7899932861328,
      "low": 155.25,
      "close": 155.75,
      "volume": 1263070
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 182.76839965820312
    },
    {
      "time": "2025-10-06",
      "value": 183.7931994628906
    },
    {
      "time": "2025-10-07",
      "value": 184.8881994628906
    },
    {
      "time": "2025-10-08",
      "value": 185.7357992553711
    },
    {
      "time": "2025-10-09",
      "value": 186.4589993286133
    },
    {
      "time": "2025-10-10",
      "value": 187.05219940185546
    },
    {
      "time": "2025-10-13",
      "value": 187.7477993774414
    },
    {
      "time": "2025-10-14",
      "value": 188.53039947509765
    },
    {
      "time": "2025-10-15",
      "value": 189.3363995361328
    },
    {
      "time": "2025-10-16",
      "value": 190.15159973144532
    },
    {
      "time": "2025-10-17",
      "value": 190.86239959716798
    },
    {
      "time": "2025-10-20",
      "value": 191.56119964599608
    },
    {
      "time": "2025-10-21",
      "value": 192.26399963378907
    },
    {
      "time": "2025-10-22",
      "value": 192.9677993774414
    },
    {
      "time": "2025-10-23",
      "value": 193.57019958496093
    },
    {
      "time": "2025-10-24",
      "value": 194.2089993286133
    },
    {
      "time": "2025-10-27",
      "value": 194.92019927978515
    },
    {
      "time": "2025-10-28",
      "value": 195.7543994140625
    },
    {
      "time": "2025-10-29",
      "value": 196.60919952392578
    },
    {
      "time": "2025-10-30",
      "value": 197.28899963378908
    },
    {
      "time": "2025-10-31",
      "value": 197.95019958496093
    },
    {
      "time": "2025-11-03",
      "value": 198.65259948730468
    },
    {
      "time": "2025-11-04",
      "value": 199.45879943847658
    },
    {
      "time": "2025-11-05",
      "value": 200.38879943847655
    },
    {
      "time": "2025-11-06",
      "value": 201.26839935302735
    },
    {
      "time": "2025-11-07",
      "value": 202.22859924316407
    },
    {
      "time": "2025-11-10",
      "value": 203.04979919433595
    },
    {
      "time": "2025-11-11",
      "value": 203.9077993774414
    },
    {
      "time": "2025-11-12",
      "value": 204.84479919433593
    },
    {
      "time": "2025-11-13",
      "value": 205.68259948730469
    },
    {
      "time": "2025-11-14",
      "value": 206.3809994506836
    },
    {
      "time": "2025-11-17",
      "value": 207.19579956054687
    },
    {
      "time": "2025-11-18",
      "value": 208.04399963378907
    },
    {
      "time": "2025-11-19",
      "value": 208.8815997314453
    },
    {
      "time": "2025-11-20",
      "value": 209.5733999633789
    },
    {
      "time": "2025-11-21",
      "value": 210.37739990234374
    },
    {
      "time": "2025-11-24",
      "value": 211.3247998046875
    },
    {
      "time": "2025-11-25",
      "value": 212.47440002441405
    },
    {
      "time": "2025-11-26",
      "value": 213.61019989013673
    },
    {
      "time": "2025-11-28",
      "value": 214.72059997558594
    },
    {
      "time": "2025-12-01",
      "value": 215.73639984130858
    },
    {
      "time": "2025-12-02",
      "value": 216.62679962158202
    },
    {
      "time": "2025-12-03",
      "value": 217.33539947509766
    },
    {
      "time": "2025-12-04",
      "value": 217.95319946289064
    },
    {
      "time": "2025-12-05",
      "value": 218.62239959716797
    },
    {
      "time": "2025-12-08",
      "value": 219.1279995727539
    },
    {
      "time": "2025-12-09",
      "value": 219.61359954833983
    },
    {
      "time": "2025-12-10",
      "value": 219.98179962158204
    },
    {
      "time": "2025-12-11",
      "value": 220.4031997680664
    },
    {
      "time": "2025-12-12",
      "value": 220.74440002441406
    },
    {
      "time": "2025-12-15",
      "value": 221.07699981689453
    },
    {
      "time": "2025-12-16",
      "value": 221.3929998779297
    },
    {
      "time": "2025-12-17",
      "value": 221.69699981689453
    },
    {
      "time": "2025-12-18",
      "value": 222.08779998779298
    },
    {
      "time": "2025-12-19",
      "value": 222.605
    },
    {
      "time": "2025-12-22",
      "value": 223.21559997558595
    },
    {
      "time": "2025-12-23",
      "value": 223.80580017089844
    },
    {
      "time": "2025-12-24",
      "value": 224.27120025634767
    },
    {
      "time": "2025-12-26",
      "value": 224.72400024414063
    },
    {
      "time": "2025-12-29",
      "value": 225.16140014648437
    },
    {
      "time": "2025-12-30",
      "value": 225.57140014648436
    },
    {
      "time": "2025-12-31",
      "value": 225.7870001220703
    },
    {
      "time": "2026-01-02",
      "value": 226.0486001586914
    },
    {
      "time": "2026-01-05",
      "value": 226.29800018310547
    },
    {
      "time": "2026-01-06",
      "value": 226.5602001953125
    },
    {
      "time": "2026-01-07",
      "value": 226.51440032958985
    },
    {
      "time": "2026-01-08",
      "value": 226.45660034179687
    },
    {
      "time": "2026-01-09",
      "value": 226.21080017089844
    },
    {
      "time": "2026-01-12",
      "value": 225.82400024414062
    },
    {
      "time": "2026-01-13",
      "value": 225.48640014648439
    },
    {
      "time": "2026-01-14",
      "value": 225.1306002807617
    },
    {
      "time": "2026-01-15",
      "value": 224.800400390625
    },
    {
      "time": "2026-01-16",
      "value": 224.31420043945312
    },
    {
      "time": "2026-01-20",
      "value": 223.75260040283203
    },
    {
      "time": "2026-01-21",
      "value": 223.2984002685547
    },
    {
      "time": "2026-01-22",
      "value": 222.82800048828125
    },
    {
      "time": "2026-01-23",
      "value": 222.47700042724608
    },
    {
      "time": "2026-01-26",
      "value": 222.11080047607422
    },
    {
      "time": "2026-01-27",
      "value": 221.5952005004883
    },
    {
      "time": "2026-01-28",
      "value": 221.10420043945314
    },
    {
      "time": "2026-01-29",
      "value": 220.6060006713867
    },
    {
      "time": "2026-01-30",
      "value": 220.10120056152343
    },
    {
      "time": "2026-02-02",
      "value": 219.56160064697266
    },
    {
      "time": "2026-02-03",
      "value": 219.1424005126953
    },
    {
      "time": "2026-02-04",
      "value": 218.7640005493164
    },
    {
      "time": "2026-02-05",
      "value": 218.45500061035156
    },
    {
      "time": "2026-02-06",
      "value": 218.08720062255858
    },
    {
      "time": "2026-02-09",
      "value": 217.47120056152343
    },
    {
      "time": "2026-02-10",
      "value": 216.84320068359375
    },
    {
      "time": "2026-02-11",
      "value": 216.59700073242186
    },
    {
      "time": "2026-02-12",
      "value": 216.48940093994142
    },
    {
      "time": "2026-02-13",
      "value": 216.41200103759766
    },
    {
      "time": "2026-02-17",
      "value": 216.5114010620117
    },
    {
      "time": "2026-02-18",
      "value": 216.60540100097657
    },
    {
      "time": "2026-02-19",
      "value": 216.58380096435548
    },
    {
      "time": "2026-02-20",
      "value": 216.6710009765625
    },
    {
      "time": "2026-02-23",
      "value": 216.8160009765625
    },
    {
      "time": "2026-02-24",
      "value": 216.95860076904296
    },
    {
      "time": "2026-02-25",
      "value": 217.08160064697265
    },
    {
      "time": "2026-02-26",
      "value": 216.71620056152344
    },
    {
      "time": "2026-02-27",
      "value": 216.36080078125
    },
    {
      "time": "2026-03-02",
      "value": 216.03640075683595
    },
    {
      "time": "2026-03-03",
      "value": 215.63540100097657
    },
    {
      "time": "2026-03-04",
      "value": 215.18680084228515
    },
    {
      "time": "2026-03-05",
      "value": 214.57680084228517
    },
    {
      "time": "2026-03-06",
      "value": 213.89700073242187
    },
    {
      "time": "2026-03-09",
      "value": 213.1622006225586
    },
    {
      "time": "2026-03-10",
      "value": 212.35120056152343
    },
    {
      "time": "2026-03-11",
      "value": 211.52320068359376
    },
    {
      "time": "2026-03-12",
      "value": 210.81080078125
    },
    {
      "time": "2026-03-13",
      "value": 210.15800079345703
    },
    {
      "time": "2026-03-16",
      "value": 209.66700073242188
    },
    {
      "time": "2026-03-17",
      "value": 209.13860076904297
    },
    {
      "time": "2026-03-18",
      "value": 208.47280090332032
    },
    {
      "time": "2026-03-19",
      "value": 207.7824008178711
    },
    {
      "time": "2026-03-20",
      "value": 207.3310009765625
    },
    {
      "time": "2026-03-23",
      "value": 206.87000091552736
    },
    {
      "time": "2026-03-24",
      "value": 206.4478009033203
    },
    {
      "time": "2026-03-25",
      "value": 206.06300079345704
    },
    {
      "time": "2026-03-26",
      "value": 205.72860076904297
    },
    {
      "time": "2026-03-27",
      "value": 205.42500061035156
    },
    {
      "time": "2026-03-30",
      "value": 204.98320068359374
    },
    {
      "time": "2026-03-31",
      "value": 204.56500061035158
    },
    {
      "time": "2026-04-01",
      "value": 204.12640075683595
    },
    {
      "time": "2026-04-02",
      "value": 203.58680084228516
    },
    {
      "time": "2026-04-06",
      "value": 203.09920074462892
    },
    {
      "time": "2026-04-07",
      "value": 202.60960083007814
    },
    {
      "time": "2026-04-08",
      "value": 202.22280059814454
    },
    {
      "time": "2026-04-09",
      "value": 201.92760070800782
    },
    {
      "time": "2026-04-10",
      "value": 201.48280059814454
    },
    {
      "time": "2026-04-13",
      "value": 201.14420043945313
    },
    {
      "time": "2026-04-14",
      "value": 200.75800048828125
    },
    {
      "time": "2026-04-15",
      "value": 200.3238003540039
    },
    {
      "time": "2026-04-16",
      "value": 199.7588003540039
    },
    {
      "time": "2026-04-17",
      "value": 199.27780029296875
    },
    {
      "time": "2026-04-20",
      "value": 198.54280029296876
    },
    {
      "time": "2026-04-21",
      "value": 197.74260040283204
    },
    {
      "time": "2026-04-22",
      "value": 197.09820037841797
    },
    {
      "time": "2026-04-23",
      "value": 196.46620025634766
    },
    {
      "time": "2026-04-24",
      "value": 195.3268002319336
    },
    {
      "time": "2026-04-27",
      "value": 194.23600006103516
    },
    {
      "time": "2026-04-28",
      "value": 192.79059997558593
    },
    {
      "time": "2026-04-29",
      "value": 191.44760009765625
    },
    {
      "time": "2026-04-30",
      "value": 190.10720031738282
    },
    {
      "time": "2026-05-01",
      "value": 188.8472003173828
    },
    {
      "time": "2026-05-04",
      "value": 187.5588003540039
    },
    {
      "time": "2026-05-05",
      "value": 186.2148001098633
    },
    {
      "time": "2026-05-06",
      "value": 184.9850003051758
    },
    {
      "time": "2026-05-07",
      "value": 183.7816003417969
    },
    {
      "time": "2026-05-08",
      "value": 183.09420043945312
    },
    {
      "time": "2026-05-11",
      "value": 182.33680023193358
    },
    {
      "time": "2026-05-12",
      "value": 181.60100036621094
    },
    {
      "time": "2026-05-13",
      "value": 180.92420013427736
    },
    {
      "time": "2026-05-14",
      "value": 180.29140014648436
    },
    {
      "time": "2026-05-15",
      "value": 179.725
    },
    {
      "time": "2026-05-18",
      "value": 179.25740020751954
    },
    {
      "time": "2026-05-19",
      "value": 178.77580017089844
    },
    {
      "time": "2026-05-20",
      "value": 178.33160034179687
    },
    {
      "time": "2026-05-21",
      "value": 177.85580017089845
    },
    {
      "time": "2026-05-22",
      "value": 177.2020001220703
    },
    {
      "time": "2026-05-26",
      "value": 176.48620025634764
    },
    {
      "time": "2026-05-27",
      "value": 175.70260009765624
    },
    {
      "time": "2026-05-28",
      "value": 174.83579986572266
    },
    {
      "time": "2026-05-29",
      "value": 173.9663998413086
    },
    {
      "time": "2026-06-01",
      "value": 173.11579986572266
    },
    {
      "time": "2026-06-02",
      "value": 172.25039978027343
    },
    {
      "time": "2026-06-03",
      "value": 171.4081997680664
    },
    {
      "time": "2026-06-04",
      "value": 170.54419982910156
    },
    {
      "time": "2026-06-05",
      "value": 169.7131997680664
    },
    {
      "time": "2026-06-08",
      "value": 168.86879974365235
    },
    {
      "time": "2026-06-09",
      "value": 168.1197998046875
    },
    {
      "time": "2026-06-10",
      "value": 167.37419982910157
    },
    {
      "time": "2026-06-11",
      "value": 166.71579986572266
    },
    {
      "time": "2026-06-12",
      "value": 166.08539978027343
    },
    {
      "time": "2026-06-15",
      "value": 165.47079986572265
    },
    {
      "time": "2026-06-16",
      "value": 164.78219970703125
    },
    {
      "time": "2026-06-17",
      "value": 163.99519958496094
    },
    {
      "time": "2026-06-18",
      "value": 163.08339965820312
    },
    {
      "time": "2026-06-22",
      "value": 162.17859954833983
    },
    {
      "time": "2026-06-23",
      "value": 161.47999969482422
    },
    {
      "time": "2026-06-24",
      "value": 160.72419982910156
    },
    {
      "time": "2026-06-25",
      "value": 159.97440002441405
    },
    {
      "time": "2026-06-26",
      "value": 159.2852001953125
    },
    {
      "time": "2026-06-29",
      "value": 158.65100036621095
    },
    {
      "time": "2026-06-30",
      "value": 157.97660034179688
    },
    {
      "time": "2026-07-01",
      "value": 157.3938003540039
    },
    {
      "time": "2026-07-02",
      "value": 156.98940032958984
    },
    {
      "time": "2026-07-06",
      "value": 156.53600036621094
    },
    {
      "time": "2026-07-07",
      "value": 156.13760040283202
    },
    {
      "time": "2026-07-08",
      "value": 155.77920013427735
    },
    {
      "time": "2026-07-09",
      "value": 155.29300018310548
    },
    {
      "time": "2026-07-10",
      "value": 155.15360046386718
    },
    {
      "time": "2026-07-13",
      "value": 154.84960052490234
    },
    {
      "time": "2026-07-14",
      "value": 154.3688003540039
    },
    {
      "time": "2026-07-15",
      "value": 153.98920043945313
    },
    {
      "time": "2026-07-16",
      "value": 153.7386001586914
    },
    {
      "time": "2026-07-17",
      "value": 153.4538003540039
    },
    {
      "time": "2026-07-20",
      "value": 153.0968002319336
    },
    {
      "time": "2026-07-21",
      "value": 152.6838003540039
    },
    {
      "time": "2026-07-22",
      "value": 152.27140014648438
    },
    {
      "time": "2026-07-23",
      "value": 151.9322003173828
    },
    {
      "time": "2026-07-24",
      "value": 151.65460021972658
    }
  ],
  "analysis": null
}