{
  "ok": true,
  "cached": false,
  "ticker": "UNH",
  "price": 420.74,
  "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": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "This Industrial Stock Is Up 533% in 2 Years. I Predict It Will Join the Dow if Caterpillar Issues a Stock Split.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/c1fed7df-9ccf-329b-8de2-68f440f3f036/this-industrial-stock-is-up.html",
      "published": "2026-07-25"
    },
    {
      "title": "The Real Price of UnitedHealth Stock Is Two Years Away",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/53514386-4973-335d-a4d0-1104caa06f37/the-real-price-of.html",
      "published": "2026-07-24"
    },
    {
      "title": "Can Humana Beat Q2 Earnings Estimates on Growing Premiums?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/humana-beat-q2-earnings-estimates-163900036.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is Trending Stock UnitedHealth Group Incorporated (UNH) a Buy Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/trending-stock-unitedhealth-group-incorporated-130003180.html",
      "published": "2026-07-24"
    },
    {
      "title": "1 Healthcare Stock to Research Further and 2 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/healthcare/articles/1-healthcare-stock-research-further-124908454.html",
      "published": "2026-07-24"
    },
    {
      "title": "UnitedHealth’s earnings comeback hides a risk Wall Street can’t price",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/24a51a4f-4037-3841-8449-a1a0d192157c/unitedhealth%E2%80%99s-earnings.html",
      "published": "2026-07-23"
    },
    {
      "title": "Molina Healthcare Earnings Beat Estimates. The Medicaid Insurer Is Confronting Investor Doubts.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/7b6d66d6-200a-36cc-a65e-9a96f6d198e6/molina-healthcare-earnings.html",
      "published": "2026-07-22"
    },
    {
      "title": "Will UnitedHealth (UNH) Gain on Rising Earnings Estimates?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/unitedhealth-unh-gain-rising-earnings-162002783.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 281,
      "high": 286.1400146484375,
      "low": 279.94000244140625,
      "close": 281.05999755859375,
      "volume": 16486600
    },
    {
      "time": "2025-07-28",
      "open": 283.5,
      "high": 285,
      "low": 279.69000244140625,
      "close": 282.1199951171875,
      "volume": 15779400
    },
    {
      "time": "2025-07-29",
      "open": 265.70001220703125,
      "high": 272.9100036621094,
      "low": 260.54998779296875,
      "close": 261.07000732421875,
      "volume": 41706000
    },
    {
      "time": "2025-07-30",
      "open": 264.79998779296875,
      "high": 266.6300048828125,
      "low": 258.1199951171875,
      "close": 266.0400085449219,
      "volume": 22371800
    },
    {
      "time": "2025-07-31",
      "open": 261.3999938964844,
      "high": 261.3999938964844,
      "low": 247.75,
      "close": 249.55999755859375,
      "volume": 29606900
    },
    {
      "time": "2025-08-01",
      "open": 250.61000061035156,
      "high": 251.49000549316406,
      "low": 234.60000610351562,
      "close": 237.77000427246094,
      "volume": 39989200
    },
    {
      "time": "2025-08-04",
      "open": 238.24000549316406,
      "high": 242.25,
      "low": 236.9499969482422,
      "close": 240.97999572753906,
      "volume": 17427900
    },
    {
      "time": "2025-08-05",
      "open": 241.16000366210938,
      "high": 252.07000732421875,
      "low": 240.0500030517578,
      "close": 251,
      "volume": 23795900
    },
    {
      "time": "2025-08-06",
      "open": 250.63999938964844,
      "high": 253.16000366210938,
      "low": 245.30999755859375,
      "close": 245.77999877929688,
      "volume": 12946400
    },
    {
      "time": "2025-08-07",
      "open": 246.4199981689453,
      "high": 248.75,
      "low": 239.5,
      "close": 244.6699981689453,
      "volume": 11369900
    },
    {
      "time": "2025-08-08",
      "open": 244.7899932861328,
      "high": 251.0800018310547,
      "low": 244.3699951171875,
      "close": 250.88999938964844,
      "volume": 10185700
    },
    {
      "time": "2025-08-11",
      "open": 253.8699951171875,
      "high": 258.3999938964844,
      "low": 252.13999938964844,
      "close": 252.3699951171875,
      "volume": 11779500
    },
    {
      "time": "2025-08-12",
      "open": 254.02000427246094,
      "high": 262.8800048828125,
      "low": 253.6699981689453,
      "close": 261.57000732421875,
      "volume": 12171800
    },
    {
      "time": "2025-08-13",
      "open": 264.3900146484375,
      "high": 272.19000244140625,
      "low": 262.8900146484375,
      "close": 271.80999755859375,
      "volume": 19480300
    },
    {
      "time": "2025-08-14",
      "open": 272.1000061035156,
      "high": 273.8500061035156,
      "low": 267,
      "close": 271.489990234375,
      "volume": 25011100
    },
    {
      "time": "2025-08-15",
      "open": 301.7099914550781,
      "high": 310.29998779296875,
      "low": 294.7099914550781,
      "close": 304.010009765625,
      "volume": 68198500
    },
    {
      "time": "2025-08-18",
      "open": 313.17999267578125,
      "high": 316.3999938964844,
      "low": 307.4200134277344,
      "close": 308.489990234375,
      "volume": 39600500
    },
    {
      "time": "2025-08-19",
      "open": 308.8999938964844,
      "high": 310.5,
      "low": 299.2099914550781,
      "close": 304.239990234375,
      "volume": 22348600
    },
    {
      "time": "2025-08-20",
      "open": 306.3999938964844,
      "high": 307.20001220703125,
      "low": 295.70001220703125,
      "close": 299.8399963378906,
      "volume": 16679000
    },
    {
      "time": "2025-08-21",
      "open": 302.2900085449219,
      "high": 306.57000732421875,
      "low": 297.79998779296875,
      "close": 303.3500061035156,
      "volume": 13359000
    },
    {
      "time": "2025-08-22",
      "open": 306.1000061035156,
      "high": 310.67999267578125,
      "low": 304.5799865722656,
      "close": 307.4200134277344,
      "volume": 14930000
    },
    {
      "time": "2025-08-25",
      "open": 308.489990234375,
      "high": 308.8699951171875,
      "low": 302.7300109863281,
      "close": 304.8599853515625,
      "volume": 8917100
    },
    {
      "time": "2025-08-26",
      "open": 304.30999755859375,
      "high": 308.9599914550781,
      "low": 294.20001220703125,
      "close": 300.42999267578125,
      "volume": 16303200
    },
    {
      "time": "2025-08-27",
      "open": 300.5400085449219,
      "high": 305.9700012207031,
      "low": 300.5,
      "close": 303.8800048828125,
      "volume": 9982800
    },
    {
      "time": "2025-08-28",
      "open": 304.25,
      "high": 304.4700012207031,
      "low": 299.3999938964844,
      "close": 302.2900085449219,
      "volume": 11235000
    },
    {
      "time": "2025-08-29",
      "open": 302.29998779296875,
      "high": 310,
      "low": 300.9100036621094,
      "close": 309.8699951171875,
      "volume": 12065400
    },
    {
      "time": "2025-09-02",
      "open": 308.30999755859375,
      "high": 312.8900146484375,
      "low": 307.29998779296875,
      "close": 308.79998779296875,
      "volume": 10957100
    },
    {
      "time": "2025-09-03",
      "open": 308.1099853515625,
      "high": 309.5899963378906,
      "low": 303.70001220703125,
      "close": 307.8800048828125,
      "volume": 9654600
    },
    {
      "time": "2025-09-04",
      "open": 306.1000061035156,
      "high": 311.9100036621094,
      "low": 304.1000061035156,
      "close": 310.3800048828125,
      "volume": 7725700
    },
    {
      "time": "2025-09-05",
      "open": 310.44000244140625,
      "high": 317.94000244140625,
      "low": 308.20001220703125,
      "close": 315.3900146484375,
      "volume": 14126700
    },
    {
      "time": "2025-09-08",
      "open": 319.7099914550781,
      "high": 321.6499938964844,
      "low": 313.79998779296875,
      "close": 320.25,
      "volume": 18438600
    },
    {
      "time": "2025-09-09",
      "open": 332.5,
      "high": 351.7099914550781,
      "low": 327.1600036621094,
      "close": 347.9200134277344,
      "volume": 46408900
    },
    {
      "time": "2025-09-10",
      "open": 345.55999755859375,
      "high": 348.57000732421875,
      "low": 341.3999938964844,
      "close": 346.7799987792969,
      "volume": 17804300
    },
    {
      "time": "2025-09-11",
      "open": 349,
      "high": 360.9800109863281,
      "low": 345.8399963378906,
      "close": 353.6099853515625,
      "volume": 18943500
    },
    {
      "time": "2025-09-12",
      "open": 355.8999938964844,
      "high": 362.30999755859375,
      "low": 352.4599914550781,
      "close": 352.510009765625,
      "volume": 14016200
    },
    {
      "time": "2025-09-15",
      "open": 351.260009765625,
      "high": 351.7099914550781,
      "low": 342.5299987792969,
      "close": 347.8900146484375,
      "volume": 11035900
    },
    {
      "time": "2025-09-16",
      "open": 347.5,
      "high": 349.0400085449219,
      "low": 338.32000732421875,
      "close": 339.7799987792969,
      "volume": 12695800
    },
    {
      "time": "2025-09-17",
      "open": 337.69000244140625,
      "high": 343,
      "low": 337.69000244140625,
      "close": 341.6099853515625,
      "volume": 8467700
    },
    {
      "time": "2025-09-18",
      "open": 343.5299987792969,
      "high": 344.92999267578125,
      "low": 334.1199951171875,
      "close": 334.82000732421875,
      "volume": 11255600
    },
    {
      "time": "2025-09-19",
      "open": 336.5,
      "high": 340.9599914550781,
      "low": 333.8399963378906,
      "close": 336.69000244140625,
      "volume": 13656800
    },
    {
      "time": "2025-09-22",
      "open": 334.4599914550781,
      "high": 342.4800109863281,
      "low": 332.6000061035156,
      "close": 341.29998779296875,
      "volume": 8903700
    },
    {
      "time": "2025-09-23",
      "open": 341,
      "high": 352.70001220703125,
      "low": 339.9599914550781,
      "close": 347.69000244140625,
      "volume": 12504100
    },
    {
      "time": "2025-09-24",
      "open": 350.20001220703125,
      "high": 354.5,
      "low": 347.8399963378906,
      "close": 351.80999755859375,
      "volume": 9016300
    },
    {
      "time": "2025-09-25",
      "open": 348.8999938964844,
      "high": 350.19000244140625,
      "low": 343.6000061035156,
      "close": 345.55999755859375,
      "volume": 8104900
    },
    {
      "time": "2025-09-26",
      "open": 347.92999267578125,
      "high": 349.9700012207031,
      "low": 341.29998779296875,
      "close": 344.0799865722656,
      "volume": 6774700
    },
    {
      "time": "2025-09-29",
      "open": 343.9800109863281,
      "high": 345.54998779296875,
      "low": 341.45001220703125,
      "close": 345.17999267578125,
      "volume": 6878900
    },
    {
      "time": "2025-09-30",
      "open": 343.75,
      "high": 349.32000732421875,
      "low": 342.3299865722656,
      "close": 345.29998779296875,
      "volume": 7429700
    },
    {
      "time": "2025-10-01",
      "open": 343.8999938964844,
      "high": 348.70001220703125,
      "low": 341.6300048828125,
      "close": 348.29998779296875,
      "volume": 8825500
    },
    {
      "time": "2025-10-02",
      "open": 347.2900085449219,
      "high": 355.0799865722656,
      "low": 344.6499938964844,
      "close": 353.7200012207031,
      "volume": 8564200
    },
    {
      "time": "2025-10-03",
      "open": 357.25,
      "high": 368,
      "low": 356.6099853515625,
      "close": 360.20001220703125,
      "volume": 13494800
    },
    {
      "time": "2025-10-06",
      "open": 361.0299987792969,
      "high": 362.5199890136719,
      "low": 357.1099853515625,
      "close": 358.7699890136719,
      "volume": 7181700
    },
    {
      "time": "2025-10-07",
      "open": 359.4100036621094,
      "high": 364.7200012207031,
      "low": 358.05999755859375,
      "close": 363.6600036621094,
      "volume": 7236200
    },
    {
      "time": "2025-10-08",
      "open": 366.92999267578125,
      "high": 374.6300048828125,
      "low": 365.79998779296875,
      "close": 369.9200134277344,
      "volume": 9438300
    },
    {
      "time": "2025-10-09",
      "open": 372.5199890136719,
      "high": 376.2200012207031,
      "low": 366.0799865722656,
      "close": 367.69000244140625,
      "volume": 8759800
    },
    {
      "time": "2025-10-10",
      "open": 369.3999938964844,
      "high": 369.3999938964844,
      "low": 352.510009765625,
      "close": 354.5,
      "volume": 13141900
    },
    {
      "time": "2025-10-13",
      "open": 354.739990234375,
      "high": 359.1600036621094,
      "low": 353.32000732421875,
      "close": 358.6600036621094,
      "volume": 5659400
    },
    {
      "time": "2025-10-14",
      "open": 354.95001220703125,
      "high": 362.3299865722656,
      "low": 353.3999938964844,
      "close": 359.92999267578125,
      "volume": 5974800
    },
    {
      "time": "2025-10-15",
      "open": 359.3900146484375,
      "high": 364.2200012207031,
      "low": 355.8500061035156,
      "close": 361.1499938964844,
      "volume": 6579600
    },
    {
      "time": "2025-10-16",
      "open": 361.8399963378906,
      "high": 362,
      "low": 354.3999938964844,
      "close": 356.6700134277344,
      "volume": 5872100
    },
    {
      "time": "2025-10-17",
      "open": 351,
      "high": 358.3900146484375,
      "low": 350.8299865722656,
      "close": 356.6000061035156,
      "volume": 8608400
    },
    {
      "time": "2025-10-20",
      "open": 358.5400085449219,
      "high": 365.57000732421875,
      "low": 357.510009765625,
      "close": 364.4800109863281,
      "volume": 5996500
    },
    {
      "time": "2025-10-21",
      "open": 365.1400146484375,
      "high": 371.04998779296875,
      "low": 361.5,
      "close": 365.3699951171875,
      "volume": 6885300
    },
    {
      "time": "2025-10-22",
      "open": 363.9599914550781,
      "high": 364,
      "low": 358,
      "close": 361.489990234375,
      "volume": 7833000
    },
    {
      "time": "2025-10-23",
      "open": 355.5799865722656,
      "high": 362.2799987792969,
      "low": 353.6400146484375,
      "close": 360.45001220703125,
      "volume": 5756700
    },
    {
      "time": "2025-10-24",
      "open": 361.3699951171875,
      "high": 365.4200134277344,
      "low": 360.0299987792969,
      "close": 362.5,
      "volume": 5462100
    },
    {
      "time": "2025-10-27",
      "open": 363.5,
      "high": 366.2200012207031,
      "low": 361.3999938964844,
      "close": 365.9800109863281,
      "volume": 7766400
    },
    {
      "time": "2025-10-28",
      "open": 380.67999267578125,
      "high": 381,
      "low": 358.6300048828125,
      "close": 367.8399963378906,
      "volume": 18858700
    },
    {
      "time": "2025-10-29",
      "open": 364.2799987792969,
      "high": 366.1499938964844,
      "low": 353.8800048828125,
      "close": 355.260009765625,
      "volume": 11874900
    },
    {
      "time": "2025-10-30",
      "open": 347.5199890136719,
      "high": 354.5400085449219,
      "low": 343.6000061035156,
      "close": 344.75,
      "volume": 11441900
    },
    {
      "time": "2025-10-31",
      "open": 344.3900146484375,
      "high": 346.2799987792969,
      "low": 337.1199951171875,
      "close": 341.55999755859375,
      "volume": 8390800
    },
    {
      "time": "2025-11-03",
      "open": 339.1300048828125,
      "high": 340.70001220703125,
      "low": 326.6000061035156,
      "close": 333.7900085449219,
      "volume": 11181400
    },
    {
      "time": "2025-11-04",
      "open": 327.6300048828125,
      "high": 336.5,
      "low": 327.20001220703125,
      "close": 330.8299865722656,
      "volume": 9646600
    },
    {
      "time": "2025-11-05",
      "open": 326.29998779296875,
      "high": 330.2099914550781,
      "low": 324.2200012207031,
      "close": 327.739990234375,
      "volume": 9697100
    },
    {
      "time": "2025-11-06",
      "open": 328.9200134277344,
      "high": 332.3699951171875,
      "low": 321.45001220703125,
      "close": 321.55999755859375,
      "volume": 7922100
    },
    {
      "time": "2025-11-07",
      "open": 319.6600036621094,
      "high": 324.54998779296875,
      "low": 314.1600036621094,
      "close": 324.2099914550781,
      "volume": 9402900
    },
    {
      "time": "2025-11-10",
      "open": 319.989990234375,
      "high": 324.25,
      "low": 317.1700134277344,
      "close": 321.5799865722656,
      "volume": 9283800
    },
    {
      "time": "2025-11-11",
      "open": 323.29998779296875,
      "high": 327.8599853515625,
      "low": 319.8800048828125,
      "close": 327.45001220703125,
      "volume": 7157800
    },
    {
      "time": "2025-11-12",
      "open": 328.45001220703125,
      "high": 343.1700134277344,
      "low": 327.0799865722656,
      "close": 339.05999755859375,
      "volume": 10403300
    },
    {
      "time": "2025-11-13",
      "open": 338.3500061035156,
      "high": 339.0299987792969,
      "low": 331.2900085449219,
      "close": 332.5199890136719,
      "volume": 7788700
    },
    {
      "time": "2025-11-14",
      "open": 326.95001220703125,
      "high": 328.2099914550781,
      "low": 320.489990234375,
      "close": 321.8599853515625,
      "volume": 8676500
    },
    {
      "time": "2025-11-17",
      "open": 320.6000061035156,
      "high": 327.8800048828125,
      "low": 319.42999267578125,
      "close": 320.5199890136719,
      "volume": 6485400
    },
    {
      "time": "2025-11-18",
      "open": 317.010009765625,
      "high": 317.5,
      "low": 308.7699890136719,
      "close": 313.5799865722656,
      "volume": 9182100
    },
    {
      "time": "2025-11-19",
      "open": 313.92999267578125,
      "high": 315,
      "low": 304.5299987792969,
      "close": 309.0899963378906,
      "volume": 8181100
    },
    {
      "time": "2025-11-20",
      "open": 310.80999755859375,
      "high": 314.75,
      "low": 310,
      "close": 311.5400085449219,
      "volume": 7337600
    },
    {
      "time": "2025-11-21",
      "open": 311.9100036621094,
      "high": 323.8399963378906,
      "low": 311.44000244140625,
      "close": 319.9700012207031,
      "volume": 8406300
    },
    {
      "time": "2025-11-24",
      "open": 324.5299987792969,
      "high": 325.8500061035156,
      "low": 317.6199951171875,
      "close": 319.04998779296875,
      "volume": 10773800
    },
    {
      "time": "2025-11-25",
      "open": 321.1199951171875,
      "high": 328,
      "low": 320.8999938964844,
      "close": 326.2799987792969,
      "volume": 6149100
    },
    {
      "time": "2025-11-26",
      "open": 326.5899963378906,
      "high": 335.19000244140625,
      "low": 325.8900146484375,
      "close": 329.7099914550781,
      "volume": 5504200
    },
    {
      "time": "2025-11-28",
      "open": 331.6700134277344,
      "high": 332.05999755859375,
      "low": 328.8900146484375,
      "close": 329.7699890136719,
      "volume": 2464500
    },
    {
      "time": "2025-12-01",
      "open": 327.1600036621094,
      "high": 330.05999755859375,
      "low": 323.0299987792969,
      "close": 323.2099914550781,
      "volume": 6154600
    },
    {
      "time": "2025-12-02",
      "open": 323.3699951171875,
      "high": 328.70001220703125,
      "low": 322.79998779296875,
      "close": 324.5400085449219,
      "volume": 7978100
    },
    {
      "time": "2025-12-03",
      "open": 326,
      "high": 341.4100036621094,
      "low": 325.010009765625,
      "close": 339.7099914550781,
      "volume": 9770000
    },
    {
      "time": "2025-12-04",
      "open": 339.3999938964844,
      "high": 341.260009765625,
      "low": 328.7200012207031,
      "close": 333.489990234375,
      "volume": 8061600
    },
    {
      "time": "2025-12-05",
      "open": 335,
      "high": 335.7099914550781,
      "low": 328.510009765625,
      "close": 330.9100036621094,
      "volume": 5906000
    },
    {
      "time": "2025-12-08",
      "open": 328.70001220703125,
      "high": 329.1000061035156,
      "low": 322.8299865722656,
      "close": 323.6199951171875,
      "volume": 4782800
    },
    {
      "time": "2025-12-09",
      "open": 323.1600036621094,
      "high": 326.3599853515625,
      "low": 322.4800109863281,
      "close": 323.6000061035156,
      "volume": 4628400
    },
    {
      "time": "2025-12-10",
      "open": 322.75,
      "high": 328.7300109863281,
      "low": 319.6000061035156,
      "close": 328.3699951171875,
      "volume": 5910500
    },
    {
      "time": "2025-12-11",
      "open": 330.3699951171875,
      "high": 339.25,
      "low": 328.760009765625,
      "close": 336.7300109863281,
      "volume": 7513200
    },
    {
      "time": "2025-12-12",
      "open": 337.5,
      "high": 344.9800109863281,
      "low": 337.3699951171875,
      "close": 341.8399963378906,
      "volume": 7979000
    },
    {
      "time": "2025-12-15",
      "open": 340.989990234375,
      "high": 344.9599914550781,
      "low": 337,
      "close": 341.1000061035156,
      "volume": 6447200
    },
    {
      "time": "2025-12-16",
      "open": 340.4200134277344,
      "high": 340.989990234375,
      "low": 331.0299987792969,
      "close": 334.20001220703125,
      "volume": 6334000
    },
    {
      "time": "2025-12-17",
      "open": 333.6099853515625,
      "high": 335.5199890136719,
      "low": 330.4800109863281,
      "close": 331.6300048828125,
      "volume": 4685600
    },
    {
      "time": "2025-12-18",
      "open": 328.92999267578125,
      "high": 330.17999267578125,
      "low": 324.57000732421875,
      "close": 328.1400146484375,
      "volume": 6354900
    },
    {
      "time": "2025-12-19",
      "open": 328.05999755859375,
      "high": 334.6000061035156,
      "low": 326.07000732421875,
      "close": 327.4200134277344,
      "volume": 10553000
    },
    {
      "time": "2025-12-22",
      "open": 322.8999938964844,
      "high": 329.79998779296875,
      "low": 321.6499938964844,
      "close": 325.1600036621094,
      "volume": 7872400
    },
    {
      "time": "2025-12-23",
      "open": 324,
      "high": 327.79998779296875,
      "low": 323.760009765625,
      "close": 324.79998779296875,
      "volume": 4463300
    },
    {
      "time": "2025-12-24",
      "open": 325.20001220703125,
      "high": 328.989990234375,
      "low": 324.1300048828125,
      "close": 327.5799865722656,
      "volume": 2842700
    },
    {
      "time": "2025-12-26",
      "open": 327.20001220703125,
      "high": 331.8900146484375,
      "low": 326.260009765625,
      "close": 331.8299865722656,
      "volume": 4359300
    },
    {
      "time": "2025-12-29",
      "open": 330.8900146484375,
      "high": 334.25,
      "low": 328.2799987792969,
      "close": 328.94000244140625,
      "volume": 4346800
    },
    {
      "time": "2025-12-30",
      "open": 329.7300109863281,
      "high": 336.1499938964844,
      "low": 329.510009765625,
      "close": 332.1600036621094,
      "volume": 4432500
    },
    {
      "time": "2025-12-31",
      "open": 332.32000732421875,
      "high": 333.3299865722656,
      "low": 329.8800048828125,
      "close": 330.1099853515625,
      "volume": 4285200
    },
    {
      "time": "2026-01-02",
      "open": 330.8999938964844,
      "high": 340.260009765625,
      "low": 327.5,
      "close": 336.3999938964844,
      "volume": 6863600
    },
    {
      "time": "2026-01-05",
      "open": 335.45001220703125,
      "high": 346.94000244140625,
      "low": 333.8500061035156,
      "close": 342.0199890136719,
      "volume": 7956600
    },
    {
      "time": "2026-01-06",
      "open": 348.3500061035156,
      "high": 352.6099853515625,
      "low": 345.1199951171875,
      "close": 348.9700012207031,
      "volume": 9441900
    },
    {
      "time": "2026-01-07",
      "open": 348.9800109863281,
      "high": 350.1099853515625,
      "low": 338.0400085449219,
      "close": 341.70001220703125,
      "volume": 7461400
    },
    {
      "time": "2026-01-08",
      "open": 341.010009765625,
      "high": 347.8999938964844,
      "low": 340.79998779296875,
      "close": 346.8500061035156,
      "volume": 5059300
    },
    {
      "time": "2026-01-09",
      "open": 347.25,
      "high": 349.05999755859375,
      "low": 342.4800109863281,
      "close": 343.9800109863281,
      "volume": 4129100
    },
    {
      "time": "2026-01-12",
      "open": 341.4200134277344,
      "high": 342.6499938964844,
      "low": 333.94000244140625,
      "close": 340.510009765625,
      "volume": 7146400
    },
    {
      "time": "2026-01-13",
      "open": 341.5,
      "high": 341.8399963378906,
      "low": 332.8500061035156,
      "close": 333.92999267578125,
      "volume": 5605900
    },
    {
      "time": "2026-01-14",
      "open": 335.3699951171875,
      "high": 340.1099853515625,
      "low": 334.1000061035156,
      "close": 334.9599914550781,
      "volume": 5740900
    },
    {
      "time": "2026-01-15",
      "open": 335.20001220703125,
      "high": 339.45001220703125,
      "low": 328.05999755859375,
      "close": 338.9599914550781,
      "volume": 6943500
    },
    {
      "time": "2026-01-16",
      "open": 334.8599853515625,
      "high": 336.20001220703125,
      "low": 330.42999267578125,
      "close": 331.0199890136719,
      "volume": 8039100
    },
    {
      "time": "2026-01-20",
      "open": 327.3999938964844,
      "high": 339.8900146484375,
      "low": 326.5,
      "close": 338.42999267578125,
      "volume": 7596500
    },
    {
      "time": "2026-01-21",
      "open": 339.42999267578125,
      "high": 348.0799865722656,
      "low": 338.69000244140625,
      "close": 347.75,
      "volume": 8933300
    },
    {
      "time": "2026-01-22",
      "open": 347.17999267578125,
      "high": 354.95001220703125,
      "low": 346.7699890136719,
      "close": 354.4700012207031,
      "volume": 7491400
    },
    {
      "time": "2026-01-23",
      "open": 354.2799987792969,
      "high": 357.8699951171875,
      "low": 352.989990234375,
      "close": 356.260009765625,
      "volume": 9082200
    },
    {
      "time": "2026-01-26",
      "open": 353.95001220703125,
      "high": 354.7900085449219,
      "low": 347.2699890136719,
      "close": 351.6400146484375,
      "volume": 10399500
    },
    {
      "time": "2026-01-27",
      "open": 293.9700012207031,
      "high": 299.5,
      "low": 280.3999938964844,
      "close": 282.70001220703125,
      "volume": 65836900
    },
    {
      "time": "2026-01-28",
      "open": 283.7200012207031,
      "high": 294.94000244140625,
      "low": 283.7200012207031,
      "close": 294.0199890136719,
      "volume": 23396900
    },
    {
      "time": "2026-01-29",
      "open": 294.3299865722656,
      "high": 295.6000061035156,
      "low": 289.2200012207031,
      "close": 292.2900085449219,
      "volume": 13456400
    },
    {
      "time": "2026-01-30",
      "open": 292.1000061035156,
      "high": 292.95001220703125,
      "low": 284.70001220703125,
      "close": 286.92999267578125,
      "volume": 12022200
    },
    {
      "time": "2026-02-02",
      "open": 286.0199890136719,
      "high": 290.3999938964844,
      "low": 282.2799987792969,
      "close": 285.5899963378906,
      "volume": 8664200
    },
    {
      "time": "2026-02-03",
      "open": 284.70001220703125,
      "high": 288.0899963378906,
      "low": 278.6000061035156,
      "close": 284.17999267578125,
      "volume": 10809100
    },
    {
      "time": "2026-02-04",
      "open": 282.010009765625,
      "high": 284.5,
      "low": 274.04998779296875,
      "close": 275.9200134277344,
      "volume": 12944100
    },
    {
      "time": "2026-02-05",
      "open": 274.2900085449219,
      "high": 276.8900146484375,
      "low": 266.2900085449219,
      "close": 268.54998779296875,
      "volume": 13035300
    },
    {
      "time": "2026-02-06",
      "open": 267.05999755859375,
      "high": 277.80999755859375,
      "low": 266.4100036621094,
      "close": 276.6499938964844,
      "volume": 9572800
    },
    {
      "time": "2026-02-09",
      "open": 274.1499938964844,
      "high": 280.17999267578125,
      "low": 273.32000732421875,
      "close": 275.70001220703125,
      "volume": 10371600
    },
    {
      "time": "2026-02-10",
      "open": 277.5199890136719,
      "high": 279.489990234375,
      "low": 272.6499938964844,
      "close": 273.2200012207031,
      "volume": 7284700
    },
    {
      "time": "2026-02-11",
      "open": 272.44000244140625,
      "high": 279.69000244140625,
      "low": 269.79998779296875,
      "close": 278.9100036621094,
      "volume": 6333100
    },
    {
      "time": "2026-02-12",
      "open": 278.1600036621094,
      "high": 286.30999755859375,
      "low": 275.80999755859375,
      "close": 284.3699951171875,
      "volume": 12336900
    },
    {
      "time": "2026-02-13",
      "open": 285.6300048828125,
      "high": 293.4599914550781,
      "low": 284.510009765625,
      "close": 293.19000244140625,
      "volume": 10281900
    },
    {
      "time": "2026-02-17",
      "open": 294,
      "high": 294.2300109863281,
      "low": 288.3399963378906,
      "close": 289.0899963378906,
      "volume": 6091700
    },
    {
      "time": "2026-02-18",
      "open": 290,
      "high": 290.1300048828125,
      "low": 286.2900085449219,
      "close": 288.20001220703125,
      "volume": 6632000
    },
    {
      "time": "2026-02-19",
      "open": 290.8900146484375,
      "high": 290.8900146484375,
      "low": 286.8900146484375,
      "close": 289.92999267578125,
      "volume": 4931800
    },
    {
      "time": "2026-02-20",
      "open": 288.8999938964844,
      "high": 290.79998779296875,
      "low": 285.54998779296875,
      "close": 290,
      "volume": 6974100
    },
    {
      "time": "2026-02-23",
      "open": 288.54998779296875,
      "high": 291.7699890136719,
      "low": 281.6700134277344,
      "close": 282.3399963378906,
      "volume": 7247500
    },
    {
      "time": "2026-02-24",
      "open": 282.20001220703125,
      "high": 282.3999938964844,
      "low": 271.79998779296875,
      "close": 273.95001220703125,
      "volume": 9684500
    },
    {
      "time": "2026-02-25",
      "open": 277.2900085449219,
      "high": 284.739990234375,
      "low": 276.8699951171875,
      "close": 284.20001220703125,
      "volume": 11380600
    },
    {
      "time": "2026-02-26",
      "open": 286.9800109863281,
      "high": 295.260009765625,
      "low": 285.2300109863281,
      "close": 286.6600036621094,
      "volume": 10210000
    },
    {
      "time": "2026-02-27",
      "open": 284.70001220703125,
      "high": 294.1300048828125,
      "low": 283.8500061035156,
      "close": 293.2699890136719,
      "volume": 9723300
    },
    {
      "time": "2026-03-02",
      "open": 288.1600036621094,
      "high": 295.30999755859375,
      "low": 287.5,
      "close": 294.92999267578125,
      "volume": 8141400
    },
    {
      "time": "2026-03-03",
      "open": 288.989990234375,
      "high": 293.739990234375,
      "low": 284.3599853515625,
      "close": 289.2099914550781,
      "volume": 7051100
    },
    {
      "time": "2026-03-04",
      "open": 289.010009765625,
      "high": 294.3399963378906,
      "low": 287.67999267578125,
      "close": 291.9599914550781,
      "volume": 7796000
    },
    {
      "time": "2026-03-05",
      "open": 290.04998779296875,
      "high": 291.3900146484375,
      "low": 286.739990234375,
      "close": 288.7699890136719,
      "volume": 5397900
    },
    {
      "time": "2026-03-06",
      "open": 287.3399963378906,
      "high": 291.3299865722656,
      "low": 283.04998779296875,
      "close": 286.4800109863281,
      "volume": 6816900
    },
    {
      "time": "2026-03-09",
      "open": 282,
      "high": 285.20001220703125,
      "low": 278.6600036621094,
      "close": 285.1700134277344,
      "volume": 10348800
    },
    {
      "time": "2026-03-10",
      "open": 287.3800048828125,
      "high": 287.5799865722656,
      "low": 278.8999938964844,
      "close": 282.3399963378906,
      "volume": 6075600
    },
    {
      "time": "2026-03-11",
      "open": 282.3800048828125,
      "high": 286.2200012207031,
      "low": 280.6000061035156,
      "close": 285.25,
      "volume": 6878800
    },
    {
      "time": "2026-03-12",
      "open": 284.7799987792969,
      "high": 287.55999755859375,
      "low": 276.2900085449219,
      "close": 277.04998779296875,
      "volume": 10512300
    },
    {
      "time": "2026-03-13",
      "open": 278.05999755859375,
      "high": 282.8800048828125,
      "low": 277.80999755859375,
      "close": 282.0899963378906,
      "volume": 4737600
    },
    {
      "time": "2026-03-16",
      "open": 283.9800109863281,
      "high": 287.3999938964844,
      "low": 281.0400085449219,
      "close": 285.489990234375,
      "volume": 4854000
    },
    {
      "time": "2026-03-17",
      "open": 287.79998779296875,
      "high": 288.989990234375,
      "low": 284.8399963378906,
      "close": 287.57000732421875,
      "volume": 5752000
    },
    {
      "time": "2026-03-18",
      "open": 285.20001220703125,
      "high": 288.3999938964844,
      "low": 283.07000732421875,
      "close": 284.3299865722656,
      "volume": 4544100
    },
    {
      "time": "2026-03-19",
      "open": 284,
      "high": 287.54998779296875,
      "low": 280.07000732421875,
      "close": 280.44000244140625,
      "volume": 5542100
    },
    {
      "time": "2026-03-20",
      "open": 278.989990234375,
      "high": 283.1000061035156,
      "low": 275,
      "close": 275.5899963378906,
      "volume": 38893000
    },
    {
      "time": "2026-03-23",
      "open": 279.1400146484375,
      "high": 280.75,
      "low": 269.0899963378906,
      "close": 269.5400085449219,
      "volume": 10424200
    },
    {
      "time": "2026-03-24",
      "open": 268.8699951171875,
      "high": 273.3800048828125,
      "low": 267.5899963378906,
      "close": 272.2799987792969,
      "volume": 5911700
    },
    {
      "time": "2026-03-25",
      "open": 275,
      "high": 276.0799865722656,
      "low": 267.1099853515625,
      "close": 270.54998779296875,
      "volume": 8121200
    },
    {
      "time": "2026-03-26",
      "open": 269.989990234375,
      "high": 274.6400146484375,
      "low": 267.17999267578125,
      "close": 268.04998779296875,
      "volume": 6218800
    },
    {
      "time": "2026-03-27",
      "open": 267.5,
      "high": 267.6700134277344,
      "low": 255.97000122070312,
      "close": 259.0199890136719,
      "volume": 10735300
    },
    {
      "time": "2026-03-30",
      "open": 260.17999267578125,
      "high": 262.3299865722656,
      "low": 256.6700134277344,
      "close": 261.7900085449219,
      "volume": 7774700
    },
    {
      "time": "2026-03-31",
      "open": 263,
      "high": 271.8800048828125,
      "low": 262.6099853515625,
      "close": 270.5899963378906,
      "volume": 9170800
    },
    {
      "time": "2026-04-01",
      "open": 274.2099914550781,
      "high": 275.29998779296875,
      "low": 270.760009765625,
      "close": 273.9800109863281,
      "volume": 5473400
    },
    {
      "time": "2026-04-02",
      "open": 272.2900085449219,
      "high": 279.0400085449219,
      "low": 271.5299987792969,
      "close": 277.260009765625,
      "volume": 6407000
    },
    {
      "time": "2026-04-06",
      "open": 277.8800048828125,
      "high": 283.29998779296875,
      "low": 277.25,
      "close": 281.3599853515625,
      "volume": 7097000
    },
    {
      "time": "2026-04-07",
      "open": 308.8500061035156,
      "high": 312.42999267578125,
      "low": 300.75,
      "close": 307.7300109863281,
      "volume": 22099800
    },
    {
      "time": "2026-04-08",
      "open": 312,
      "high": 312.9700012207031,
      "low": 304.8299865722656,
      "close": 305.9800109863281,
      "volume": 9645000
    },
    {
      "time": "2026-04-09",
      "open": 305.82000732421875,
      "high": 307.8900146484375,
      "low": 304.1400146484375,
      "close": 306.9100036621094,
      "volume": 5742000
    },
    {
      "time": "2026-04-10",
      "open": 307.95001220703125,
      "high": 310.3699951171875,
      "low": 304.20001220703125,
      "close": 304.3299865722656,
      "volume": 5212900
    },
    {
      "time": "2026-04-13",
      "open": 303.25,
      "high": 313.32000732421875,
      "low": 302.9200134277344,
      "close": 313,
      "volume": 7972200
    },
    {
      "time": "2026-04-14",
      "open": 312.510009765625,
      "high": 319.6199951171875,
      "low": 312.510009765625,
      "close": 314.19000244140625,
      "volume": 5864500
    },
    {
      "time": "2026-04-15",
      "open": 316,
      "high": 317.760009765625,
      "low": 311.1499938964844,
      "close": 314.04998779296875,
      "volume": 5041200
    },
    {
      "time": "2026-04-16",
      "open": 315,
      "high": 318.6099853515625,
      "low": 313.1099853515625,
      "close": 316.3999938964844,
      "volume": 5205600
    },
    {
      "time": "2026-04-17",
      "open": 320.04998779296875,
      "high": 325.2699890136719,
      "low": 317.1400146484375,
      "close": 324.6300048828125,
      "volume": 9414700
    },
    {
      "time": "2026-04-20",
      "open": 324.19000244140625,
      "high": 325.3999938964844,
      "low": 320.1199951171875,
      "close": 323.4800109863281,
      "volume": 9050600
    },
    {
      "time": "2026-04-21",
      "open": 353.010009765625,
      "high": 357.67999267578125,
      "low": 345.2300109863281,
      "close": 346.010009765625,
      "volume": 26097300
    },
    {
      "time": "2026-04-22",
      "open": 350.8800048828125,
      "high": 358.55999755859375,
      "low": 349.1000061035156,
      "close": 353.5199890136719,
      "volume": 11807300
    },
    {
      "time": "2026-04-23",
      "open": 354.67999267578125,
      "high": 356.8500061035156,
      "low": 350.5,
      "close": 354.55999755859375,
      "volume": 7255800
    },
    {
      "time": "2026-04-24",
      "open": 356.489990234375,
      "high": 358.2799987792969,
      "low": 351.3900146484375,
      "close": 354.9200134277344,
      "volume": 8554600
    },
    {
      "time": "2026-04-27",
      "open": 353.9100036621094,
      "high": 356.489990234375,
      "low": 348.95001220703125,
      "close": 354.69000244140625,
      "volume": 7256100
    },
    {
      "time": "2026-04-28",
      "open": 356.8399963378906,
      "high": 369.6300048828125,
      "low": 355.7200012207031,
      "close": 366.7699890136719,
      "volume": 10604100
    },
    {
      "time": "2026-04-29",
      "open": 366,
      "high": 370.8399963378906,
      "low": 365.010009765625,
      "close": 370.739990234375,
      "volume": 9046600
    },
    {
      "time": "2026-04-30",
      "open": 368.510009765625,
      "high": 371.989990234375,
      "low": 363,
      "close": 370.4800109863281,
      "volume": 6879900
    },
    {
      "time": "2026-05-01",
      "open": 371.9599914550781,
      "high": 372.8999938964844,
      "low": 367.0199890136719,
      "close": 368.7799987792969,
      "volume": 4945400
    },
    {
      "time": "2026-05-04",
      "open": 368.54998779296875,
      "high": 370.8299865722656,
      "low": 364.6499938964844,
      "close": 370.75,
      "volume": 4916900
    },
    {
      "time": "2026-05-05",
      "open": 370.4800109863281,
      "high": 371.79998779296875,
      "low": 361.80999755859375,
      "close": 363.8699951171875,
      "volume": 6489000
    },
    {
      "time": "2026-05-06",
      "open": 363.1000061035156,
      "high": 368.54998779296875,
      "low": 358.25,
      "close": 367.2799987792969,
      "volume": 6695500
    },
    {
      "time": "2026-05-07",
      "open": 366.6400146484375,
      "high": 369.80999755859375,
      "low": 364.7200012207031,
      "close": 369.739990234375,
      "volume": 5235400
    },
    {
      "time": "2026-05-08",
      "open": 371.989990234375,
      "high": 379.9800109863281,
      "low": 371.989990234375,
      "close": 379.9800109863281,
      "volume": 6455100
    },
    {
      "time": "2026-05-11",
      "open": 380.45001220703125,
      "high": 384.80999755859375,
      "low": 376.07000732421875,
      "close": 384.44000244140625,
      "volume": 6949600
    },
    {
      "time": "2026-05-12",
      "open": 382.8500061035156,
      "high": 397.4200134277344,
      "low": 382.010009765625,
      "close": 396.3900146484375,
      "volume": 9236300
    },
    {
      "time": "2026-05-13",
      "open": 396.5,
      "high": 404.1499938964844,
      "low": 393,
      "close": 401.1600036621094,
      "volume": 8454100
    },
    {
      "time": "2026-05-14",
      "open": 401,
      "high": 401.8999938964844,
      "low": 396,
      "close": 399.0899963378906,
      "volume": 5342500
    },
    {
      "time": "2026-05-15",
      "open": 394.29998779296875,
      "high": 397.6300048828125,
      "low": 390.25,
      "close": 393.8500061035156,
      "volume": 9811200
    },
    {
      "time": "2026-05-18",
      "open": 390,
      "high": 392.1400146484375,
      "low": 383.5,
      "close": 391.1300048828125,
      "volume": 8400700
    },
    {
      "time": "2026-05-19",
      "open": 390,
      "high": 394.989990234375,
      "low": 387.510009765625,
      "close": 389.239990234375,
      "volume": 5016800
    },
    {
      "time": "2026-05-20",
      "open": 389.54998779296875,
      "high": 393.3800048828125,
      "low": 380.70001220703125,
      "close": 383.29998779296875,
      "volume": 7783900
    },
    {
      "time": "2026-05-21",
      "open": 381.1199951171875,
      "high": 386.1099853515625,
      "low": 380.5400085449219,
      "close": 382.4800109863281,
      "volume": 4732500
    },
    {
      "time": "2026-05-22",
      "open": 381.9200134277344,
      "high": 390.5400085449219,
      "low": 381.010009765625,
      "close": 388.4700012207031,
      "volume": 5598600
    },
    {
      "time": "2026-05-26",
      "open": 386,
      "high": 386.5199890136719,
      "low": 376.4100036621094,
      "close": 376.8599853515625,
      "volume": 6498100
    },
    {
      "time": "2026-05-27",
      "open": 378.42999267578125,
      "high": 384.5299987792969,
      "low": 377.0899963378906,
      "close": 384.010009765625,
      "volume": 4544000
    },
    {
      "time": "2026-05-28",
      "open": 384.9599914550781,
      "high": 389.260009765625,
      "low": 380.9599914550781,
      "close": 382.5299987792969,
      "volume": 4330800
    },
    {
      "time": "2026-05-29",
      "open": 383.7799987792969,
      "high": 385.1199951171875,
      "low": 375.45001220703125,
      "close": 380.30999755859375,
      "volume": 10257900
    },
    {
      "time": "2026-06-01",
      "open": 376.1099853515625,
      "high": 383.3500061035156,
      "low": 375.9200134277344,
      "close": 379.8599853515625,
      "volume": 6623700
    },
    {
      "time": "2026-06-02",
      "open": 377.9800109863281,
      "high": 380.0799865722656,
      "low": 374.7200012207031,
      "close": 377.9200134277344,
      "volume": 3874400
    },
    {
      "time": "2026-06-03",
      "open": 380,
      "high": 387.4599914550781,
      "low": 376.80999755859375,
      "close": 377,
      "volume": 6808400
    },
    {
      "time": "2026-06-04",
      "open": 390,
      "high": 401.3800048828125,
      "low": 389.82000732421875,
      "close": 396.4700012207031,
      "volume": 12666100
    },
    {
      "time": "2026-06-05",
      "open": 399.5400085449219,
      "high": 404.0400085449219,
      "low": 397.20001220703125,
      "close": 399.4700012207031,
      "volume": 10897300
    },
    {
      "time": "2026-06-08",
      "open": 397.1300048828125,
      "high": 408.7099914550781,
      "low": 394.989990234375,
      "close": 406.57000732421875,
      "volume": 6963200
    },
    {
      "time": "2026-06-09",
      "open": 409.989990234375,
      "high": 413,
      "low": 407.44000244140625,
      "close": 413,
      "volume": 8590400
    },
    {
      "time": "2026-06-10",
      "open": 413.5,
      "high": 415.9800109863281,
      "low": 404.54998779296875,
      "close": 407.4599914550781,
      "volume": 6512900
    },
    {
      "time": "2026-06-11",
      "open": 408.7099914550781,
      "high": 409.9800109863281,
      "low": 403.1099853515625,
      "close": 405.54998779296875,
      "volume": 4938100
    },
    {
      "time": "2026-06-12",
      "open": 409.010009765625,
      "high": 409.8900146484375,
      "low": 404.80999755859375,
      "close": 408.5199890136719,
      "volume": 7269600
    },
    {
      "time": "2026-06-15",
      "open": 406.70001220703125,
      "high": 414.1600036621094,
      "low": 399.6499938964844,
      "close": 411.0400085449219,
      "volume": 6777900
    },
    {
      "time": "2026-06-16",
      "open": 410.67999267578125,
      "high": 411.75,
      "low": 406.5400085449219,
      "close": 407.6499938964844,
      "volume": 4815100
    },
    {
      "time": "2026-06-17",
      "open": 409.1199951171875,
      "high": 411.1600036621094,
      "low": 398.5899963378906,
      "close": 399.5299987792969,
      "volume": 5838800
    },
    {
      "time": "2026-06-18",
      "open": 402.7699890136719,
      "high": 406.20001220703125,
      "low": 399.1499938964844,
      "close": 400.9599914550781,
      "volume": 11896900
    },
    {
      "time": "2026-06-22",
      "open": 402.1400146484375,
      "high": 409.4599914550781,
      "low": 402.1400146484375,
      "close": 406.67999267578125,
      "volume": 5818600
    },
    {
      "time": "2026-06-23",
      "open": 409.5199890136719,
      "high": 409.8999938964844,
      "low": 402.8399963378906,
      "close": 409.25,
      "volume": 6675900
    },
    {
      "time": "2026-06-24",
      "open": 410.5400085449219,
      "high": 413.42999267578125,
      "low": 400,
      "close": 405.79998779296875,
      "volume": 6858800
    },
    {
      "time": "2026-06-25",
      "open": 406.6499938964844,
      "high": 417.5799865722656,
      "low": 406.6499938964844,
      "close": 415.5299987792969,
      "volume": 6014400
    },
    {
      "time": "2026-06-26",
      "open": 416.1600036621094,
      "high": 427.92999267578125,
      "low": 416.1600036621094,
      "close": 427.8900146484375,
      "volume": 10588200
    },
    {
      "time": "2026-06-29",
      "open": 426.5299987792969,
      "high": 426.70001220703125,
      "low": 415.80999755859375,
      "close": 419.82000732421875,
      "volume": 5167400
    },
    {
      "time": "2026-06-30",
      "open": 422.7200012207031,
      "high": 422.739990234375,
      "low": 413.25,
      "close": 415.6300048828125,
      "volume": 5779800
    },
    {
      "time": "2026-07-01",
      "open": 417.1099853515625,
      "high": 428.0199890136719,
      "low": 413.7300109863281,
      "close": 426.5400085449219,
      "volume": 4985900
    },
    {
      "time": "2026-07-02",
      "open": 428.1300048828125,
      "high": 430.20001220703125,
      "low": 420.5400085449219,
      "close": 425.3599853515625,
      "volume": 3928800
    },
    {
      "time": "2026-07-06",
      "open": 423.489990234375,
      "high": 424.44000244140625,
      "low": 415.04998779296875,
      "close": 417.989990234375,
      "volume": 6379000
    },
    {
      "time": "2026-07-07",
      "open": 423.95001220703125,
      "high": 428.6000061035156,
      "low": 422.1300048828125,
      "close": 428.19000244140625,
      "volume": 5800500
    },
    {
      "time": "2026-07-08",
      "open": 427.1499938964844,
      "high": 430.7699890136719,
      "low": 423.8299865722656,
      "close": 425.6000061035156,
      "volume": 3859200
    },
    {
      "time": "2026-07-09",
      "open": 427.1099853515625,
      "high": 434.29998779296875,
      "low": 423.5199890136719,
      "close": 431.67999267578125,
      "volume": 5566000
    },
    {
      "time": "2026-07-10",
      "open": 431.6700134277344,
      "high": 432.8599853515625,
      "low": 423.6499938964844,
      "close": 424.6199951171875,
      "volume": 3798600
    },
    {
      "time": "2026-07-13",
      "open": 426.4700012207031,
      "high": 431.54998779296875,
      "low": 425.5299987792969,
      "close": 429.0899963378906,
      "volume": 3863800
    },
    {
      "time": "2026-07-14",
      "open": 431,
      "high": 432.1499938964844,
      "low": 421.7900085449219,
      "close": 425.19000244140625,
      "volume": 5135900
    },
    {
      "time": "2026-07-15",
      "open": 419.489990234375,
      "high": 424.1099853515625,
      "low": 414.3699951171875,
      "close": 418.5199890136719,
      "volume": 6764800
    },
    {
      "time": "2026-07-16",
      "open": 449.3900146484375,
      "high": 461.6199951171875,
      "low": 420.3699951171875,
      "close": 423.3800048828125,
      "volume": 13281900
    },
    {
      "time": "2026-07-17",
      "open": 426.7200012207031,
      "high": 437.4700012207031,
      "low": 425.1000061035156,
      "close": 426.0899963378906,
      "volume": 10718100
    },
    {
      "time": "2026-07-20",
      "open": 427.25,
      "high": 431.0199890136719,
      "low": 417.3800048828125,
      "close": 421.54998779296875,
      "volume": 4818800
    },
    {
      "time": "2026-07-21",
      "open": 422.4800109863281,
      "high": 437,
      "low": 420.5,
      "close": 436.3500061035156,
      "volume": 6833600
    },
    {
      "time": "2026-07-22",
      "open": 434.95001220703125,
      "high": 436.32000732421875,
      "low": 429.70001220703125,
      "close": 431.30999755859375,
      "volume": 4234100
    },
    {
      "time": "2026-07-23",
      "open": 428.2699890136719,
      "high": 430.489990234375,
      "low": 420.3999938964844,
      "close": 423.55999755859375,
      "volume": 4868700
    },
    {
      "time": "2026-07-24",
      "open": 425.239990234375,
      "high": 429,
      "low": 418.9200134277344,
      "close": 420.739990234375,
      "volume": 3746826
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 307.2861993408203
    },
    {
      "time": "2025-10-06",
      "value": 308.84039916992185
    },
    {
      "time": "2025-10-07",
      "value": 310.4711993408203
    },
    {
      "time": "2025-10-08",
      "value": 312.6481994628906
    },
    {
      "time": "2025-10-09",
      "value": 314.6811993408203
    },
    {
      "time": "2025-10-10",
      "value": 316.7799993896484
    },
    {
      "time": "2025-10-13",
      "value": 319.1977993774414
    },
    {
      "time": "2025-10-14",
      "value": 321.57679931640627
    },
    {
      "time": "2025-10-15",
      "value": 323.77979919433596
    },
    {
      "time": "2025-10-16",
      "value": 325.9975994873047
    },
    {
      "time": "2025-10-17",
      "value": 328.23619964599607
    },
    {
      "time": "2025-10-20",
      "value": 330.5079998779297
    },
    {
      "time": "2025-10-21",
      "value": 332.7679998779297
    },
    {
      "time": "2025-10-22",
      "value": 334.76639953613284
    },
    {
      "time": "2025-10-23",
      "value": 336.53919982910156
    },
    {
      "time": "2025-10-24",
      "value": 338.3594000244141
    },
    {
      "time": "2025-10-27",
      "value": 339.59880004882814
    },
    {
      "time": "2025-10-28",
      "value": 340.7858001708984
    },
    {
      "time": "2025-10-29",
      "value": 341.80620056152344
    },
    {
      "time": "2025-10-30",
      "value": 342.70440063476565
    },
    {
      "time": "2025-10-31",
      "value": 343.4686004638672
    },
    {
      "time": "2025-11-03",
      "value": 343.9960003662109
    },
    {
      "time": "2025-11-04",
      "value": 344.515400390625
    },
    {
      "time": "2025-11-05",
      "value": 345.06160034179686
    },
    {
      "time": "2025-11-06",
      "value": 345.4152001953125
    },
    {
      "time": "2025-11-07",
      "value": 345.8535998535156
    },
    {
      "time": "2025-11-10",
      "value": 346.0877996826172
    },
    {
      "time": "2025-11-11",
      "value": 346.46080017089844
    },
    {
      "time": "2025-11-12",
      "value": 347.08440002441404
    },
    {
      "time": "2025-11-13",
      "value": 347.52719970703123
    },
    {
      "time": "2025-11-14",
      "value": 347.65659912109373
    },
    {
      "time": "2025-11-17",
      "value": 347.6619989013672
    },
    {
      "time": "2025-11-18",
      "value": 346.97519836425784
    },
    {
      "time": "2025-11-19",
      "value": 346.22139831542967
    },
    {
      "time": "2025-11-20",
      "value": 345.3799987792969
    },
    {
      "time": "2025-11-21",
      "value": 344.72919860839846
    },
    {
      "time": "2025-11-24",
      "value": 344.15239807128904
    },
    {
      "time": "2025-11-25",
      "value": 343.88239807128906
    },
    {
      "time": "2025-11-26",
      "value": 343.6443981933594
    },
    {
      "time": "2025-11-28",
      "value": 343.54339782714845
    },
    {
      "time": "2025-12-01",
      "value": 343.2737976074219
    },
    {
      "time": "2025-12-02",
      "value": 342.93859802246095
    },
    {
      "time": "2025-12-03",
      "value": 342.77899780273435
    },
    {
      "time": "2025-12-04",
      "value": 342.41259765625
    },
    {
      "time": "2025-12-05",
      "value": 342.1195977783203
    },
    {
      "time": "2025-12-08",
      "value": 341.71039794921876
    },
    {
      "time": "2025-12-09",
      "value": 341.27879821777344
    },
    {
      "time": "2025-12-10",
      "value": 340.9401983642578
    },
    {
      "time": "2025-12-11",
      "value": 340.708798828125
    },
    {
      "time": "2025-12-12",
      "value": 340.47119873046876
    },
    {
      "time": "2025-12-15",
      "value": 340.0891986083984
    },
    {
      "time": "2025-12-16",
      "value": 339.5977990722656
    },
    {
      "time": "2025-12-17",
      "value": 338.9571990966797
    },
    {
      "time": "2025-12-18",
      "value": 338.12159912109377
    },
    {
      "time": "2025-12-19",
      "value": 337.31619934082033
    },
    {
      "time": "2025-12-22",
      "value": 336.7293994140625
    },
    {
      "time": "2025-12-23",
      "value": 336.0521990966797
    },
    {
      "time": "2025-12-24",
      "value": 335.4051989746094
    },
    {
      "time": "2025-12-26",
      "value": 334.818798828125
    },
    {
      "time": "2025-12-29",
      "value": 334.26419860839843
    },
    {
      "time": "2025-12-30",
      "value": 333.7753985595703
    },
    {
      "time": "2025-12-31",
      "value": 333.087998046875
    },
    {
      "time": "2026-01-02",
      "value": 332.50859802246094
    },
    {
      "time": "2026-01-05",
      "value": 332.1191979980469
    },
    {
      "time": "2026-01-06",
      "value": 331.8895977783203
    },
    {
      "time": "2026-01-07",
      "value": 331.4735980224609
    },
    {
      "time": "2026-01-08",
      "value": 331.0909979248047
    },
    {
      "time": "2026-01-09",
      "value": 330.6137982177734
    },
    {
      "time": "2026-01-12",
      "value": 330.31879821777346
    },
    {
      "time": "2026-01-13",
      "value": 330.1023980712891
    },
    {
      "time": "2026-01-14",
      "value": 329.97039794921875
    },
    {
      "time": "2026-01-15",
      "value": 330.07379760742185
    },
    {
      "time": "2026-01-16",
      "value": 330.07759765625
    },
    {
      "time": "2026-01-20",
      "value": 330.2913977050781
    },
    {
      "time": "2026-01-21",
      "value": 330.81519775390626
    },
    {
      "time": "2026-01-22",
      "value": 331.42039794921874
    },
    {
      "time": "2026-01-23",
      "value": 332.11399841308594
    },
    {
      "time": "2026-01-26",
      "value": 332.59779846191407
    },
    {
      "time": "2026-01-27",
      "value": 331.4705987548828
    },
    {
      "time": "2026-01-28",
      "value": 330.70059875488283
    },
    {
      "time": "2026-01-29",
      "value": 330.10919921875
    },
    {
      "time": "2026-01-30",
      "value": 329.43739929199216
    },
    {
      "time": "2026-02-02",
      "value": 328.8775994873047
    },
    {
      "time": "2026-02-03",
      "value": 328.3793994140625
    },
    {
      "time": "2026-02-04",
      "value": 327.66699951171876
    },
    {
      "time": "2026-02-05",
      "value": 326.63859924316404
    },
    {
      "time": "2026-02-06",
      "value": 325.79059936523436
    },
    {
      "time": "2026-02-09",
      "value": 324.77899963378906
    },
    {
      "time": "2026-02-10",
      "value": 323.6491998291016
    },
    {
      "time": "2026-02-11",
      "value": 322.63200012207034
    },
    {
      "time": "2026-02-12",
      "value": 321.8552001953125
    },
    {
      "time": "2026-02-13",
      "value": 321.2282000732422
    },
    {
      "time": "2026-02-17",
      "value": 320.21580017089843
    },
    {
      "time": "2026-02-18",
      "value": 319.31000061035155
    },
    {
      "time": "2026-02-19",
      "value": 318.490400390625
    },
    {
      "time": "2026-02-20",
      "value": 317.81800048828126
    },
    {
      "time": "2026-02-23",
      "value": 316.99280029296875
    },
    {
      "time": "2026-02-24",
      "value": 315.90440063476564
    },
    {
      "time": "2026-02-25",
      "value": 314.8538006591797
    },
    {
      "time": "2026-02-26",
      "value": 313.75020080566406
    },
    {
      "time": "2026-02-27",
      "value": 312.79360046386716
    },
    {
      "time": "2026-03-02",
      "value": 312.00820007324216
    },
    {
      "time": "2026-03-03",
      "value": 311.1597998046875
    },
    {
      "time": "2026-03-04",
      "value": 310.43619934082034
    },
    {
      "time": "2026-03-05",
      "value": 309.66319885253904
    },
    {
      "time": "2026-03-06",
      "value": 308.88959899902346
    },
    {
      "time": "2026-03-09",
      "value": 308.09699951171876
    },
    {
      "time": "2026-03-10",
      "value": 307.19219970703125
    },
    {
      "time": "2026-03-11",
      "value": 306.26059997558593
    },
    {
      "time": "2026-03-12",
      "value": 305.22279968261716
    },
    {
      "time": "2026-03-13",
      "value": 304.2213995361328
    },
    {
      "time": "2026-03-16",
      "value": 303.32899963378907
    },
    {
      "time": "2026-03-17",
      "value": 302.35239990234373
    },
    {
      "time": "2026-03-18",
      "value": 301.19859985351565
    },
    {
      "time": "2026-03-19",
      "value": 299.8279998779297
    },
    {
      "time": "2026-03-20",
      "value": 298.50579956054685
    },
    {
      "time": "2026-03-23",
      "value": 296.959599609375
    },
    {
      "time": "2026-03-24",
      "value": 295.52559936523437
    },
    {
      "time": "2026-03-25",
      "value": 294.12639892578125
    },
    {
      "time": "2026-03-26",
      "value": 292.808798828125
    },
    {
      "time": "2026-03-27",
      "value": 291.28999877929687
    },
    {
      "time": "2026-03-30",
      "value": 289.74659912109377
    },
    {
      "time": "2026-03-31",
      "value": 288.53799926757813
    },
    {
      "time": "2026-04-01",
      "value": 287.2489996337891
    },
    {
      "time": "2026-04-02",
      "value": 285.8391998291016
    },
    {
      "time": "2026-04-06",
      "value": 284.37699951171874
    },
    {
      "time": "2026-04-07",
      "value": 283.4063995361328
    },
    {
      "time": "2026-04-08",
      "value": 282.49319946289063
    },
    {
      "time": "2026-04-09",
      "value": 282.9773992919922
    },
    {
      "time": "2026-04-10",
      "value": 283.18359924316405
    },
    {
      "time": "2026-04-13",
      "value": 283.5977990722656
    },
    {
      "time": "2026-04-14",
      "value": 284.14299926757815
    },
    {
      "time": "2026-04-15",
      "value": 284.7121990966797
    },
    {
      "time": "2026-04-16",
      "value": 285.3565991210937
    },
    {
      "time": "2026-04-17",
      "value": 286.3307989501953
    },
    {
      "time": "2026-04-20",
      "value": 287.4293994140625
    },
    {
      "time": "2026-04-21",
      "value": 288.8165997314453
    },
    {
      "time": "2026-04-22",
      "value": 290.3729992675781
    },
    {
      "time": "2026-04-23",
      "value": 291.99979919433594
    },
    {
      "time": "2026-04-24",
      "value": 293.51999938964843
    },
    {
      "time": "2026-04-27",
      "value": 294.9263995361328
    },
    {
      "time": "2026-04-28",
      "value": 296.39799926757814
    },
    {
      "time": "2026-04-29",
      "value": 298.0309991455078
    },
    {
      "time": "2026-04-30",
      "value": 299.6765991210938
    },
    {
      "time": "2026-05-01",
      "value": 301.25359924316405
    },
    {
      "time": "2026-05-04",
      "value": 302.86859924316406
    },
    {
      "time": "2026-05-05",
      "value": 304.49919921875
    },
    {
      "time": "2026-05-06",
      "value": 306.3657989501953
    },
    {
      "time": "2026-05-07",
      "value": 308.0765985107422
    },
    {
      "time": "2026-05-08",
      "value": 309.94299865722655
    },
    {
      "time": "2026-05-11",
      "value": 311.76639892578123
    },
    {
      "time": "2026-05-12",
      "value": 313.79559936523435
    },
    {
      "time": "2026-05-13",
      "value": 316.034599609375
    },
    {
      "time": "2026-05-14",
      "value": 318.17719970703126
    },
    {
      "time": "2026-05-15",
      "value": 320.27880004882815
    },
    {
      "time": "2026-05-18",
      "value": 322.37179992675783
    },
    {
      "time": "2026-05-19",
      "value": 324.4531994628906
    },
    {
      "time": "2026-05-20",
      "value": 326.4723992919922
    },
    {
      "time": "2026-05-21",
      "value": 328.41699951171876
    },
    {
      "time": "2026-05-22",
      "value": 330.64539978027346
    },
    {
      "time": "2026-05-26",
      "value": 332.5407995605469
    },
    {
      "time": "2026-05-27",
      "value": 334.5111999511719
    },
    {
      "time": "2026-05-28",
      "value": 336.41039978027345
    },
    {
      "time": "2026-05-29",
      "value": 338.33
    },
    {
      "time": "2026-06-01",
      "value": 340.31839965820313
    },
    {
      "time": "2026-06-02",
      "value": 342.365
    },
    {
      "time": "2026-06-03",
      "value": 344.5141998291016
    },
    {
      "time": "2026-06-04",
      "value": 346.9979998779297
    },
    {
      "time": "2026-06-05",
      "value": 349.5764001464844
    },
    {
      "time": "2026-06-08",
      "value": 352.3468005371094
    },
    {
      "time": "2026-06-09",
      "value": 355.42640075683596
    },
    {
      "time": "2026-06-10",
      "value": 358.33980041503906
    },
    {
      "time": "2026-06-11",
      "value": 361.03900024414065
    },
    {
      "time": "2026-06-12",
      "value": 363.7297998046875
    },
    {
      "time": "2026-06-15",
      "value": 366.40539978027346
    },
    {
      "time": "2026-06-16",
      "value": 368.9311999511719
    },
    {
      "time": "2026-06-17",
      "value": 370.76719970703124
    },
    {
      "time": "2026-06-18",
      "value": 372.66679931640624
    },
    {
      "time": "2026-06-22",
      "value": 374.6621990966797
    },
    {
      "time": "2026-06-23",
      "value": 376.7605993652344
    },
    {
      "time": "2026-06-24",
      "value": 378.61659912109377
    },
    {
      "time": "2026-06-25",
      "value": 380.6433990478516
    },
    {
      "time": "2026-06-26",
      "value": 382.9201995849609
    },
    {
      "time": "2026-06-29",
      "value": 384.9885998535156
    },
    {
      "time": "2026-06-30",
      "value": 386.8085998535156
    },
    {
      "time": "2026-07-01",
      "value": 388.8697998046875
    },
    {
      "time": "2026-07-02",
      "value": 390.45679931640626
    },
    {
      "time": "2026-07-06",
      "value": 391.74619934082034
    },
    {
      "time": "2026-07-07",
      "value": 393.21879943847654
    },
    {
      "time": "2026-07-08",
      "value": 394.6323992919922
    },
    {
      "time": "2026-07-09",
      "value": 396.17219909667966
    },
    {
      "time": "2026-07-10",
      "value": 397.32919921875
    },
    {
      "time": "2026-07-13",
      "value": 398.49619934082034
    },
    {
      "time": "2026-07-14",
      "value": 399.59039916992185
    },
    {
      "time": "2026-07-15",
      "value": 400.5851989746094
    },
    {
      "time": "2026-07-16",
      "value": 401.63779907226564
    },
    {
      "time": "2026-07-17",
      "value": 402.8821990966797
    },
    {
      "time": "2026-07-20",
      "value": 403.9675988769531
    },
    {
      "time": "2026-07-21",
      "value": 405.29979919433595
    },
    {
      "time": "2026-07-22",
      "value": 406.32639892578123
    },
    {
      "time": "2026-07-23",
      "value": 407.108798828125
    },
    {
      "time": "2026-07-24",
      "value": 407.5957983398437
    }
  ],
  "analysis": null
}