{
  "ok": true,
  "cached": false,
  "ticker": "ABT",
  "price": 103.06,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Rick Larsen",
      "slug": "rick-larsen",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-07-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "P",
      "owner": "DC",
      "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": "P",
      "owner": null,
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-05-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-05-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard W. Allen",
      "slug": "richard-w-allen",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-04-16",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Q2 Earnings: Guidance Upgrades Push These 3 Stocks Higher",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/q2-earnings-guidance-upgrades-push-151500589.html",
      "published": "2026-07-24"
    },
    {
      "title": "6 Medical-Device Stocks to Buy After a Massive Selloff",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/21fcd01b-dde2-35f5-b510-b633c0413da7/6-medical-device-stocks-to.html",
      "published": "2026-07-24"
    },
    {
      "title": "Reading Between The Lines Of DHR's Latest Call",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/75223145-7f2a-381d-85f1-f346b9e65a98/reading-between-the-lines-of.html",
      "published": "2026-07-24"
    },
    {
      "title": "ISRG vs. ABT: Which MedTech Giant Is the Smarter Investment Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/isrg-vs-abt-medtech-giant-180900781.html",
      "published": "2026-07-23"
    },
    {
      "title": "Daiwa Securities Adjusts Price Target on Abbott Laboratories to $103 From $92, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/daiwa-securities-adjusts-price-target-131635421.html",
      "published": "2026-07-23"
    },
    {
      "title": "Abbott Laboratories (ABT) Earnings Drew Fresh Attention, Is It Still Below Fair Value?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/abbott-laboratories-abt-earnings-drew-011014043.html",
      "published": "2026-07-23"
    },
    {
      "title": "Leerink Partners Adjusts Price Target on Abbott Laboratories to $109 From $106, Maintains Market Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/leerink-partners-adjusts-price-target-132850146.html",
      "published": "2026-07-22"
    },
    {
      "title": "Rockwell Medical Advances Quality and Regulatory Leadership",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/rockwell-medical-advances-quality-regulatory-100000175.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 125.7699966430664,
      "high": 126.7300033569336,
      "low": 125.44999694824219,
      "close": 126.54000091552734,
      "volume": 4741200
    },
    {
      "time": "2025-07-28",
      "open": 126.1500015258789,
      "high": 126.98999786376953,
      "low": 125.62999725341797,
      "close": 126.3499984741211,
      "volume": 8168400
    },
    {
      "time": "2025-07-29",
      "open": 126.01000213623047,
      "high": 128.10000610351562,
      "low": 125.47000122070312,
      "close": 128.00999450683594,
      "volume": 5834100
    },
    {
      "time": "2025-07-30",
      "open": 127.97000122070312,
      "high": 129.6999969482422,
      "low": 127.08000183105469,
      "close": 128.5500030517578,
      "volume": 5359700
    },
    {
      "time": "2025-07-31",
      "open": 127.54000091552734,
      "high": 129.14999389648438,
      "low": 125.80999755859375,
      "close": 126.19000244140625,
      "volume": 6722600
    },
    {
      "time": "2025-08-01",
      "open": 125.47000122070312,
      "high": 127.7699966430664,
      "low": 125.47000122070312,
      "close": 127.29000091552734,
      "volume": 5453300
    },
    {
      "time": "2025-08-04",
      "open": 127.44999694824219,
      "high": 130.1300048828125,
      "low": 127.44999694824219,
      "close": 129.92999267578125,
      "volume": 5671400
    },
    {
      "time": "2025-08-05",
      "open": 129.91000366210938,
      "high": 131.47999572753906,
      "low": 129.25,
      "close": 130.69000244140625,
      "volume": 5355400
    },
    {
      "time": "2025-08-06",
      "open": 130.0800018310547,
      "high": 131.72000122070312,
      "low": 129.80999755859375,
      "close": 130.92999267578125,
      "volume": 5170100
    },
    {
      "time": "2025-08-07",
      "open": 131.16000366210938,
      "high": 132.5,
      "low": 130.72999572753906,
      "close": 132.05999755859375,
      "volume": 4690600
    },
    {
      "time": "2025-08-08",
      "open": 131.8000030517578,
      "high": 134.7100067138672,
      "low": 131.75,
      "close": 134.27999877929688,
      "volume": 4985400
    },
    {
      "time": "2025-08-11",
      "open": 134.0800018310547,
      "high": 134.35000610351562,
      "low": 130.5500030517578,
      "close": 131.36000061035156,
      "volume": 7125600
    },
    {
      "time": "2025-08-12",
      "open": 131.74000549316406,
      "high": 131.88999938964844,
      "low": 129.6199951171875,
      "close": 131.02000427246094,
      "volume": 5657500
    },
    {
      "time": "2025-08-13",
      "open": 131.1199951171875,
      "high": 131.64999389648438,
      "low": 128.3300018310547,
      "close": 129.39999389648438,
      "volume": 6723700
    },
    {
      "time": "2025-08-14",
      "open": 129.10000610351562,
      "high": 130.13999938964844,
      "low": 128.52999877929688,
      "close": 129.27999877929688,
      "volume": 9688300
    },
    {
      "time": "2025-08-15",
      "open": 129.9199981689453,
      "high": 132.35000610351562,
      "low": 129.6699981689453,
      "close": 131.75,
      "volume": 6784500
    },
    {
      "time": "2025-08-18",
      "open": 131.6300048828125,
      "high": 132.3000030517578,
      "low": 130.16000366210938,
      "close": 130.27000427246094,
      "volume": 3831400
    },
    {
      "time": "2025-08-19",
      "open": 129.9199981689453,
      "high": 131.72000122070312,
      "low": 128.67999267578125,
      "close": 131.25,
      "volume": 4845700
    },
    {
      "time": "2025-08-20",
      "open": 132.0500030517578,
      "high": 133.80999755859375,
      "low": 131.72000122070312,
      "close": 132.44000244140625,
      "volume": 3639800
    },
    {
      "time": "2025-08-21",
      "open": 132.1199951171875,
      "high": 133.1999969482422,
      "low": 131.75,
      "close": 132,
      "volume": 3980000
    },
    {
      "time": "2025-08-22",
      "open": 132.77000427246094,
      "high": 133.6199951171875,
      "low": 131.33999633789062,
      "close": 132.58999633789062,
      "volume": 4130200
    },
    {
      "time": "2025-08-25",
      "open": 132.72000122070312,
      "high": 132.9600067138672,
      "low": 131.49000549316406,
      "close": 131.8699951171875,
      "volume": 4705800
    },
    {
      "time": "2025-08-26",
      "open": 131.86000061035156,
      "high": 132.35000610351562,
      "low": 131.3800048828125,
      "close": 131.58999633789062,
      "volume": 6076500
    },
    {
      "time": "2025-08-27",
      "open": 131.47000122070312,
      "high": 131.75,
      "low": 130.55999755859375,
      "close": 131.4600067138672,
      "volume": 4759200
    },
    {
      "time": "2025-08-28",
      "open": 130.9199981689453,
      "high": 131.63999938964844,
      "low": 130.13999938964844,
      "close": 131.3699951171875,
      "volume": 4674700
    },
    {
      "time": "2025-08-29",
      "open": 132.00999450683594,
      "high": 132.85000610351562,
      "low": 131.1699981689453,
      "close": 132.66000366210938,
      "volume": 4430700
    },
    {
      "time": "2025-09-02",
      "open": 132.69000244140625,
      "high": 133.39999389648438,
      "low": 130.83999633789062,
      "close": 131.4600067138672,
      "volume": 5779200
    },
    {
      "time": "2025-09-03",
      "open": 131.14999389648438,
      "high": 132.19000244140625,
      "low": 130.2100067138672,
      "close": 132.17999267578125,
      "volume": 4806500
    },
    {
      "time": "2025-09-04",
      "open": 132.17999267578125,
      "high": 133.83999633789062,
      "low": 131.6999969482422,
      "close": 132.80999755859375,
      "volume": 5073800
    },
    {
      "time": "2025-09-05",
      "open": 132.50999450683594,
      "high": 134.32000732421875,
      "low": 132.4499969482422,
      "close": 132.94000244140625,
      "volume": 3286900
    },
    {
      "time": "2025-09-08",
      "open": 132.25999450683594,
      "high": 133.08999633789062,
      "low": 131.61000061035156,
      "close": 132.1999969482422,
      "volume": 5070200
    },
    {
      "time": "2025-09-09",
      "open": 132.3000030517578,
      "high": 133.1699981689453,
      "low": 131.64999389648438,
      "close": 131.9499969482422,
      "volume": 4641400
    },
    {
      "time": "2025-09-10",
      "open": 131.85000610351562,
      "high": 131.85000610351562,
      "low": 127.44999694824219,
      "close": 129.36000061035156,
      "volume": 7397200
    },
    {
      "time": "2025-09-11",
      "open": 129.69000244140625,
      "high": 132.67999267578125,
      "low": 129.39999389648438,
      "close": 132.64999389648438,
      "volume": 5578300
    },
    {
      "time": "2025-09-12",
      "open": 131.82000732421875,
      "high": 134.9600067138672,
      "low": 131.39999389648438,
      "close": 133.72999572753906,
      "volume": 5700300
    },
    {
      "time": "2025-09-15",
      "open": 133.8800048828125,
      "high": 134.35000610351562,
      "low": 130.9600067138672,
      "close": 131.3300018310547,
      "volume": 4057700
    },
    {
      "time": "2025-09-16",
      "open": 131.75999450683594,
      "high": 133.66000366210938,
      "low": 131.1999969482422,
      "close": 132.75999450683594,
      "volume": 5401600
    },
    {
      "time": "2025-09-17",
      "open": 132.7100067138672,
      "high": 134.22000122070312,
      "low": 132.7100067138672,
      "close": 134.1699981689453,
      "volume": 5113300
    },
    {
      "time": "2025-09-18",
      "open": 134.08999633789062,
      "high": 134.77999877929688,
      "low": 132.10000610351562,
      "close": 134.57000732421875,
      "volume": 5891700
    },
    {
      "time": "2025-09-19",
      "open": 134.6999969482422,
      "high": 136.72999572753906,
      "low": 133.72000122070312,
      "close": 136.0399932861328,
      "volume": 11547400
    },
    {
      "time": "2025-09-22",
      "open": 135.3300018310547,
      "high": 137.49000549316406,
      "low": 134.9499969482422,
      "close": 136.6199951171875,
      "volume": 4837000
    },
    {
      "time": "2025-09-23",
      "open": 136.27999877929688,
      "high": 136.8800048828125,
      "low": 135.0399932861328,
      "close": 135.88999938964844,
      "volume": 5136400
    },
    {
      "time": "2025-09-24",
      "open": 135.30999755859375,
      "high": 136.8300018310547,
      "low": 133.7899932861328,
      "close": 133.88999938964844,
      "volume": 3932400
    },
    {
      "time": "2025-09-25",
      "open": 134.42999267578125,
      "high": 134.42999267578125,
      "low": 131.17999267578125,
      "close": 133.30999755859375,
      "volume": 4963400
    },
    {
      "time": "2025-09-26",
      "open": 133.97999572753906,
      "high": 134.1999969482422,
      "low": 133.10000610351562,
      "close": 133.5500030517578,
      "volume": 4182100
    },
    {
      "time": "2025-09-29",
      "open": 133,
      "high": 133.5,
      "low": 131.7100067138672,
      "close": 133.11000061035156,
      "volume": 4351900
    },
    {
      "time": "2025-09-30",
      "open": 132.86000061035156,
      "high": 134.5,
      "low": 132.17999267578125,
      "close": 133.94000244140625,
      "volume": 7538300
    },
    {
      "time": "2025-10-01",
      "open": 134.8000030517578,
      "high": 135.4499969482422,
      "low": 129.0800018310547,
      "close": 133.47000122070312,
      "volume": 10613900
    },
    {
      "time": "2025-10-02",
      "open": 132.4199981689453,
      "high": 133.38999938964844,
      "low": 130.50999450683594,
      "close": 132.99000549316406,
      "volume": 5916700
    },
    {
      "time": "2025-10-03",
      "open": 133.25,
      "high": 135.3699951171875,
      "low": 132.7899932861328,
      "close": 134.58999633789062,
      "volume": 5362200
    },
    {
      "time": "2025-10-06",
      "open": 134.32000732421875,
      "high": 135.24000549316406,
      "low": 133.4499969482422,
      "close": 133.74000549316406,
      "volume": 6745900
    },
    {
      "time": "2025-10-07",
      "open": 134.08999633789062,
      "high": 134.08999633789062,
      "low": 131.92999267578125,
      "close": 133.02000427246094,
      "volume": 4816100
    },
    {
      "time": "2025-10-08",
      "open": 132.80999755859375,
      "high": 134.72000122070312,
      "low": 132.1699981689453,
      "close": 134.27000427246094,
      "volume": 6654800
    },
    {
      "time": "2025-10-09",
      "open": 134.5800018310547,
      "high": 135.1300048828125,
      "low": 133,
      "close": 133.30999755859375,
      "volume": 3237600
    },
    {
      "time": "2025-10-10",
      "open": 134.19000244140625,
      "high": 134.5,
      "low": 132.0399932861328,
      "close": 132.57000732421875,
      "volume": 5654100
    },
    {
      "time": "2025-10-13",
      "open": 132,
      "high": 132.75999450683594,
      "low": 130.8699951171875,
      "close": 131.3800048828125,
      "volume": 4008100
    },
    {
      "time": "2025-10-14",
      "open": 131.4600067138672,
      "high": 133.33999633789062,
      "low": 131.22999572753906,
      "close": 133.27000427246094,
      "volume": 8147900
    },
    {
      "time": "2025-10-15",
      "open": 128.00999450683594,
      "high": 131.47999572753906,
      "low": 125.73999786376953,
      "close": 129.4499969482422,
      "volume": 14906400
    },
    {
      "time": "2025-10-16",
      "open": 129.52999877929688,
      "high": 131.16000366210938,
      "low": 126.87000274658203,
      "close": 127.62999725341797,
      "volume": 9768100
    },
    {
      "time": "2025-10-17",
      "open": 127.86000061035156,
      "high": 129.25999450683594,
      "low": 127.20999908447266,
      "close": 128.5399932861328,
      "volume": 6806800
    },
    {
      "time": "2025-10-20",
      "open": 128.44000244140625,
      "high": 129.82000732421875,
      "low": 128.1300048828125,
      "close": 129.50999450683594,
      "volume": 5810000
    },
    {
      "time": "2025-10-21",
      "open": 129,
      "high": 129.3000030517578,
      "low": 127.51000213623047,
      "close": 127.54000091552734,
      "volume": 4934700
    },
    {
      "time": "2025-10-22",
      "open": 127.62000274658203,
      "high": 128.94000244140625,
      "low": 127.11000061035156,
      "close": 127.94999694824219,
      "volume": 6186800
    },
    {
      "time": "2025-10-23",
      "open": 128.24000549316406,
      "high": 128.77000427246094,
      "low": 126.06999969482422,
      "close": 126.33999633789062,
      "volume": 6700600
    },
    {
      "time": "2025-10-24",
      "open": 126.97000122070312,
      "high": 128.11000061035156,
      "low": 125,
      "close": 126.8499984741211,
      "volume": 5071100
    },
    {
      "time": "2025-10-27",
      "open": 126.05999755859375,
      "high": 127.66000366210938,
      "low": 125.1500015258789,
      "close": 127.18000030517578,
      "volume": 6254200
    },
    {
      "time": "2025-10-28",
      "open": 126.97000122070312,
      "high": 128.4499969482422,
      "low": 126.19000244140625,
      "close": 126.61000061035156,
      "volume": 4763000
    },
    {
      "time": "2025-10-29",
      "open": 126.18000030517578,
      "high": 126.55000305175781,
      "low": 124.12000274658203,
      "close": 124.43000030517578,
      "volume": 5182000
    },
    {
      "time": "2025-10-30",
      "open": 125.13999938964844,
      "high": 126.43000030517578,
      "low": 124.33000183105469,
      "close": 124.66999816894531,
      "volume": 4877400
    },
    {
      "time": "2025-10-31",
      "open": 123.83999633789062,
      "high": 124.33000183105469,
      "low": 122.61000061035156,
      "close": 123.62000274658203,
      "volume": 7044900
    },
    {
      "time": "2025-11-03",
      "open": 123.70999908447266,
      "high": 124.05999755859375,
      "low": 122.44000244140625,
      "close": 123.83999633789062,
      "volume": 5833000
    },
    {
      "time": "2025-11-04",
      "open": 124.30000305175781,
      "high": 125.8499984741211,
      "low": 123.83999633789062,
      "close": 125.80000305175781,
      "volume": 5607700
    },
    {
      "time": "2025-11-05",
      "open": 125.88999938964844,
      "high": 126.70999908447266,
      "low": 123.91999816894531,
      "close": 124.54000091552734,
      "volume": 4597100
    },
    {
      "time": "2025-11-06",
      "open": 123.8499984741211,
      "high": 125,
      "low": 123.3499984741211,
      "close": 124.94999694824219,
      "volume": 4714700
    },
    {
      "time": "2025-11-07",
      "open": 125.63999938964844,
      "high": 126.62000274658203,
      "low": 124.6500015258789,
      "close": 126.36000061035156,
      "volume": 5458500
    },
    {
      "time": "2025-11-10",
      "open": 125.41999816894531,
      "high": 126.1500015258789,
      "low": 124.55000305175781,
      "close": 125.88999938964844,
      "volume": 4251600
    },
    {
      "time": "2025-11-11",
      "open": 126.5999984741211,
      "high": 127.1500015258789,
      "low": 125.7699966430664,
      "close": 127,
      "volume": 5293900
    },
    {
      "time": "2025-11-12",
      "open": 126.94000244140625,
      "high": 129.0800018310547,
      "low": 126.55000305175781,
      "close": 128.82000732421875,
      "volume": 4979700
    },
    {
      "time": "2025-11-13",
      "open": 128.50999450683594,
      "high": 129.58999633789062,
      "low": 128,
      "close": 129.25999450683594,
      "volume": 5182400
    },
    {
      "time": "2025-11-14",
      "open": 129.2899932861328,
      "high": 130.9600067138672,
      "low": 128.77000427246094,
      "close": 130.58999633789062,
      "volume": 6998900
    },
    {
      "time": "2025-11-17",
      "open": 130.67999267578125,
      "high": 131.92999267578125,
      "low": 129.9499969482422,
      "close": 130.02999877929688,
      "volume": 5816600
    },
    {
      "time": "2025-11-18",
      "open": 130.74000549316406,
      "high": 132.02999877929688,
      "low": 129.2899932861328,
      "close": 130,
      "volume": 6775000
    },
    {
      "time": "2025-11-19",
      "open": 129.88999938964844,
      "high": 131.49000549316406,
      "low": 124.58000183105469,
      "close": 126.1500015258789,
      "volume": 10296100
    },
    {
      "time": "2025-11-20",
      "open": 122.5,
      "high": 125.72000122070312,
      "low": 122.0999984741211,
      "close": 123.97000122070312,
      "volume": 11654000
    },
    {
      "time": "2025-11-21",
      "open": 124.68000030517578,
      "high": 128.72000122070312,
      "low": 123.88999938964844,
      "close": 128.11000061035156,
      "volume": 9401000
    },
    {
      "time": "2025-11-24",
      "open": 127.45999908447266,
      "high": 129.52000427246094,
      "low": 126.72000122070312,
      "close": 127.19000244140625,
      "volume": 14041300
    },
    {
      "time": "2025-11-25",
      "open": 127.29000091552734,
      "high": 128.80999755859375,
      "low": 126.2300033569336,
      "close": 128.0500030517578,
      "volume": 8035500
    },
    {
      "time": "2025-11-26",
      "open": 128.0800018310547,
      "high": 129.02000427246094,
      "low": 127.0199966430664,
      "close": 128.5399932861328,
      "volume": 5473800
    },
    {
      "time": "2025-11-28",
      "open": 128.16000366210938,
      "high": 129.38999938964844,
      "low": 128,
      "close": 128.89999389648438,
      "volume": 2572400
    },
    {
      "time": "2025-12-01",
      "open": 128.64999389648438,
      "high": 129.85000610351562,
      "low": 127.95999908447266,
      "close": 128.00999450683594,
      "volume": 5766900
    },
    {
      "time": "2025-12-02",
      "open": 128.4499969482422,
      "high": 128.99000549316406,
      "low": 125.63999938964844,
      "close": 126.31999969482422,
      "volume": 5479700
    },
    {
      "time": "2025-12-03",
      "open": 126.27999877929688,
      "high": 127.56999969482422,
      "low": 125.20999908447266,
      "close": 125.29000091552734,
      "volume": 4918800
    },
    {
      "time": "2025-12-04",
      "open": 125.19000244140625,
      "high": 125.56999969482422,
      "low": 124.05999755859375,
      "close": 125.4000015258789,
      "volume": 5226900
    },
    {
      "time": "2025-12-05",
      "open": 125.66000366210938,
      "high": 126.05000305175781,
      "low": 124.63999938964844,
      "close": 125.08000183105469,
      "volume": 4361100
    },
    {
      "time": "2025-12-08",
      "open": 124.62000274658203,
      "high": 124.62000274658203,
      "low": 121.70999908447266,
      "close": 122.08999633789062,
      "volume": 6391900
    },
    {
      "time": "2025-12-09",
      "open": 122.83000183105469,
      "high": 123.2300033569336,
      "low": 121.05999755859375,
      "close": 121.25,
      "volume": 5229100
    },
    {
      "time": "2025-12-10",
      "open": 121.26000213623047,
      "high": 123.08999633789062,
      "low": 120.69999694824219,
      "close": 122.55000305175781,
      "volume": 6716200
    },
    {
      "time": "2025-12-11",
      "open": 123.02999877929688,
      "high": 124.23999786376953,
      "low": 122.62999725341797,
      "close": 123.27999877929688,
      "volume": 5390000
    },
    {
      "time": "2025-12-12",
      "open": 123.47000122070312,
      "high": 125.58000183105469,
      "low": 122.91000366210938,
      "close": 125.45999908447266,
      "volume": 4765300
    },
    {
      "time": "2025-12-15",
      "open": 125.72000122070312,
      "high": 129.63999938964844,
      "low": 125.19999694824219,
      "close": 128.47000122070312,
      "volume": 7716000
    },
    {
      "time": "2025-12-16",
      "open": 128.41000366210938,
      "high": 128.60000610351562,
      "low": 126.30000305175781,
      "close": 126.86000061035156,
      "volume": 5764200
    },
    {
      "time": "2025-12-17",
      "open": 126.75,
      "high": 127.66999816894531,
      "low": 125.94000244140625,
      "close": 126.70999908447266,
      "volume": 8048900
    },
    {
      "time": "2025-12-18",
      "open": 126.58000183105469,
      "high": 127.58000183105469,
      "low": 124.93000030517578,
      "close": 125.12000274658203,
      "volume": 5891700
    },
    {
      "time": "2025-12-19",
      "open": 125.04000091552734,
      "high": 126.12999725341797,
      "low": 123.76000213623047,
      "close": 125.44999694824219,
      "volume": 14795700
    },
    {
      "time": "2025-12-22",
      "open": 125.16000366210938,
      "high": 127.23999786376953,
      "low": 124.7699966430664,
      "close": 125.19999694824219,
      "volume": 5058000
    },
    {
      "time": "2025-12-23",
      "open": 125,
      "high": 125.18000030517578,
      "low": 123.8499984741211,
      "close": 124.54000091552734,
      "volume": 7534900
    },
    {
      "time": "2025-12-24",
      "open": 124.01000213623047,
      "high": 125.33000183105469,
      "low": 124,
      "close": 124.80999755859375,
      "volume": 1632200
    },
    {
      "time": "2025-12-26",
      "open": 124.58000183105469,
      "high": 125.19000244140625,
      "low": 124.26000213623047,
      "close": 124.83999633789062,
      "volume": 2120700
    },
    {
      "time": "2025-12-29",
      "open": 125.02999877929688,
      "high": 125.48999786376953,
      "low": 124.48999786376953,
      "close": 124.56999969482422,
      "volume": 4468700
    },
    {
      "time": "2025-12-30",
      "open": 124.43000030517578,
      "high": 126.19999694824219,
      "low": 124.36000061035156,
      "close": 125.77999877929688,
      "volume": 5271100
    },
    {
      "time": "2025-12-31",
      "open": 125.87999725341797,
      "high": 126.23999786376953,
      "low": 125.23999786376953,
      "close": 125.29000091552734,
      "volume": 3157100
    },
    {
      "time": "2026-01-02",
      "open": 124.69999694824219,
      "high": 125.25,
      "low": 123.63999938964844,
      "close": 124.19000244140625,
      "volume": 5014200
    },
    {
      "time": "2026-01-05",
      "open": 123.62999725341797,
      "high": 126.55999755859375,
      "low": 122.5,
      "close": 126.44999694824219,
      "volume": 6548500
    },
    {
      "time": "2026-01-06",
      "open": 126.83999633789062,
      "high": 129.4600067138672,
      "low": 126.55000305175781,
      "close": 127.77999877929688,
      "volume": 8327500
    },
    {
      "time": "2026-01-07",
      "open": 128.4499969482422,
      "high": 128.60000610351562,
      "low": 126.2699966430664,
      "close": 127.04000091552734,
      "volume": 6632300
    },
    {
      "time": "2026-01-08",
      "open": 127.0999984741211,
      "high": 128.10000610351562,
      "low": 126.05999755859375,
      "close": 126.18000030517578,
      "volume": 4344600
    },
    {
      "time": "2026-01-09",
      "open": 126.41999816894531,
      "high": 127.13999938964844,
      "low": 125.2300033569336,
      "close": 125.91999816894531,
      "volume": 4317600
    },
    {
      "time": "2026-01-12",
      "open": 126.4000015258789,
      "high": 126.61000061035156,
      "low": 123.44999694824219,
      "close": 124.63999938964844,
      "volume": 5524300
    },
    {
      "time": "2026-01-13",
      "open": 124.55000305175781,
      "high": 124.66999816894531,
      "low": 122.19999694824219,
      "close": 124.30000305175781,
      "volume": 5169800
    },
    {
      "time": "2026-01-14",
      "open": 123.68000030517578,
      "high": 125.08999633789062,
      "low": 122.98999786376953,
      "close": 125,
      "volume": 7187800
    },
    {
      "time": "2026-01-15",
      "open": 124.4000015258789,
      "high": 124.41999816894531,
      "low": 123,
      "close": 123.52999877929688,
      "volume": 7079500
    },
    {
      "time": "2026-01-16",
      "open": 123.2300033569336,
      "high": 123.48999786376953,
      "low": 121.54000091552734,
      "close": 121.76000213623047,
      "volume": 10418200
    },
    {
      "time": "2026-01-20",
      "open": 121.37000274658203,
      "high": 121.5,
      "low": 120.25,
      "close": 121.13999938964844,
      "volume": 12634000
    },
    {
      "time": "2026-01-21",
      "open": 121.70999908447266,
      "high": 122.48999786376953,
      "low": 120.33000183105469,
      "close": 120.7300033569336,
      "volume": 12557300
    },
    {
      "time": "2026-01-22",
      "open": 107.52999877929688,
      "high": 114,
      "low": 105.77999877929688,
      "close": 108.61000061035156,
      "volume": 37099400
    },
    {
      "time": "2026-01-23",
      "open": 108.2699966430664,
      "high": 110.05000305175781,
      "low": 106.08000183105469,
      "close": 107.41999816894531,
      "volume": 21813100
    },
    {
      "time": "2026-01-26",
      "open": 107.75,
      "high": 110.38999938964844,
      "low": 107.58999633789062,
      "close": 108.7699966430664,
      "volume": 19094200
    },
    {
      "time": "2026-01-27",
      "open": 108.01000213623047,
      "high": 109.3499984741211,
      "low": 106.95999908447266,
      "close": 108.2699966430664,
      "volume": 16594500
    },
    {
      "time": "2026-01-28",
      "open": 107.80000305175781,
      "high": 108.62999725341797,
      "low": 105.2699966430664,
      "close": 106.05000305175781,
      "volume": 15120500
    },
    {
      "time": "2026-01-29",
      "open": 106.44000244140625,
      "high": 107.16000366210938,
      "low": 105.33999633789062,
      "close": 106.08999633789062,
      "volume": 15687900
    },
    {
      "time": "2026-01-30",
      "open": 106.05999755859375,
      "high": 109.4800033569336,
      "low": 105.68000030517578,
      "close": 109.30000305175781,
      "volume": 17531400
    },
    {
      "time": "2026-02-02",
      "open": 109.2300033569336,
      "high": 111,
      "low": 108.87000274658203,
      "close": 109.41000366210938,
      "volume": 11447200
    },
    {
      "time": "2026-02-03",
      "open": 107,
      "high": 109.12000274658203,
      "low": 106.25,
      "close": 109.0199966430664,
      "volume": 14645400
    },
    {
      "time": "2026-02-04",
      "open": 109.19999694824219,
      "high": 109.7300033569336,
      "low": 107.63999938964844,
      "close": 108.19999694824219,
      "volume": 13163500
    },
    {
      "time": "2026-02-05",
      "open": 109.16000366210938,
      "high": 110.13999938964844,
      "low": 107.91000366210938,
      "close": 109.08000183105469,
      "volume": 13555100
    },
    {
      "time": "2026-02-06",
      "open": 110.0999984741211,
      "high": 111.05999755859375,
      "low": 108.94999694824219,
      "close": 110.83000183105469,
      "volume": 9919600
    },
    {
      "time": "2026-02-09",
      "open": 110.2300033569336,
      "high": 111.2699966430664,
      "low": 109.5,
      "close": 111.06999969482422,
      "volume": 11719900
    },
    {
      "time": "2026-02-10",
      "open": 111.18000030517578,
      "high": 112.75,
      "low": 111,
      "close": 112.27999877929688,
      "volume": 10513000
    },
    {
      "time": "2026-02-11",
      "open": 111.73999786376953,
      "high": 113.7300033569336,
      "low": 111.37999725341797,
      "close": 113.58999633789062,
      "volume": 9306500
    },
    {
      "time": "2026-02-12",
      "open": 113.25,
      "high": 113.76000213623047,
      "low": 111.43000030517578,
      "close": 111.47000122070312,
      "volume": 11541000
    },
    {
      "time": "2026-02-13",
      "open": 111.7699966430664,
      "high": 113.11000061035156,
      "low": 111.4000015258789,
      "close": 112.68000030517578,
      "volume": 7696700
    },
    {
      "time": "2026-02-17",
      "open": 113.19000244140625,
      "high": 113.58999633789062,
      "low": 111.93000030517578,
      "close": 112.26000213623047,
      "volume": 6568900
    },
    {
      "time": "2026-02-18",
      "open": 111.91999816894531,
      "high": 113.37999725341797,
      "low": 111.62999725341797,
      "close": 113.29000091552734,
      "volume": 7824400
    },
    {
      "time": "2026-02-19",
      "open": 113.01000213623047,
      "high": 113.4000015258789,
      "low": 111.9800033569336,
      "close": 112.19000244140625,
      "volume": 6988400
    },
    {
      "time": "2026-02-20",
      "open": 112.19000244140625,
      "high": 112.63999938964844,
      "low": 111.18000030517578,
      "close": 112.20999908447266,
      "volume": 7099000
    },
    {
      "time": "2026-02-23",
      "open": 112.29000091552734,
      "high": 115.30999755859375,
      "low": 112.05000305175781,
      "close": 115.29000091552734,
      "volume": 9144500
    },
    {
      "time": "2026-02-24",
      "open": 115.05999755859375,
      "high": 115.37000274658203,
      "low": 113.81999969482422,
      "close": 114.58000183105469,
      "volume": 9017200
    },
    {
      "time": "2026-02-25",
      "open": 114.91000366210938,
      "high": 116.0199966430664,
      "low": 114.3499984741211,
      "close": 114.76000213623047,
      "volume": 6529600
    },
    {
      "time": "2026-02-26",
      "open": 115.31999969482422,
      "high": 116.56999969482422,
      "low": 114.51000213623047,
      "close": 116.26000213623047,
      "volume": 7855600
    },
    {
      "time": "2026-02-27",
      "open": 115.70999908447266,
      "high": 116.81999969482422,
      "low": 115.48999786376953,
      "close": 116.3499984741211,
      "volume": 13233300
    },
    {
      "time": "2026-03-02",
      "open": 115.55999755859375,
      "high": 115.8499984741211,
      "low": 113.62999725341797,
      "close": 114.12000274658203,
      "volume": 7700200
    },
    {
      "time": "2026-03-03",
      "open": 113,
      "high": 114.43000030517578,
      "low": 112.62999725341797,
      "close": 113.61000061035156,
      "volume": 6708000
    },
    {
      "time": "2026-03-04",
      "open": 113.66000366210938,
      "high": 113.94999694824219,
      "low": 112.02999877929688,
      "close": 113.0999984741211,
      "volume": 4613500
    },
    {
      "time": "2026-03-05",
      "open": 111.94999694824219,
      "high": 112,
      "low": 110.5199966430664,
      "close": 111.04000091552734,
      "volume": 8008900
    },
    {
      "time": "2026-03-06",
      "open": 110.72000122070312,
      "high": 110.72000122070312,
      "low": 108.33999633789062,
      "close": 109.55999755859375,
      "volume": 11100400
    },
    {
      "time": "2026-03-09",
      "open": 109.41999816894531,
      "high": 112.73999786376953,
      "low": 108.94000244140625,
      "close": 112.6500015258789,
      "volume": 13560800
    },
    {
      "time": "2026-03-10",
      "open": 112.27999877929688,
      "high": 112.44999694824219,
      "low": 109.80000305175781,
      "close": 110.55000305175781,
      "volume": 8746100
    },
    {
      "time": "2026-03-11",
      "open": 110,
      "high": 110.75,
      "low": 108.95999908447266,
      "close": 110.25,
      "volume": 8002200
    },
    {
      "time": "2026-03-12",
      "open": 109.77999877929688,
      "high": 111.18000030517578,
      "low": 108.06999969482422,
      "close": 108.13999938964844,
      "volume": 10839800
    },
    {
      "time": "2026-03-13",
      "open": 109.38999938964844,
      "high": 110.30999755859375,
      "low": 107.69999694824219,
      "close": 108.02999877929688,
      "volume": 8828900
    },
    {
      "time": "2026-03-16",
      "open": 108.80999755859375,
      "high": 110.0999984741211,
      "low": 108.52999877929688,
      "close": 109.94999694824219,
      "volume": 7442200
    },
    {
      "time": "2026-03-17",
      "open": 110.0999984741211,
      "high": 111.86000061035156,
      "low": 109.91999816894531,
      "close": 110.70999908447266,
      "volume": 9452200
    },
    {
      "time": "2026-03-18",
      "open": 109.5,
      "high": 109.94999694824219,
      "low": 107.75,
      "close": 108.48999786376953,
      "volume": 8241400
    },
    {
      "time": "2026-03-19",
      "open": 108.7300033569336,
      "high": 109.7699966430664,
      "low": 107.13999938964844,
      "close": 107.19000244140625,
      "volume": 10466000
    },
    {
      "time": "2026-03-20",
      "open": 107.04000091552734,
      "high": 107.79000091552734,
      "low": 105.4000015258789,
      "close": 105.45999908447266,
      "volume": 81271300
    },
    {
      "time": "2026-03-23",
      "open": 107.06999969482422,
      "high": 107.13999938964844,
      "low": 104.0999984741211,
      "close": 104.8499984741211,
      "volume": 8227800
    },
    {
      "time": "2026-03-24",
      "open": 104.08999633789062,
      "high": 104.25,
      "low": 102.41000366210938,
      "close": 104.05999755859375,
      "volume": 11794300
    },
    {
      "time": "2026-03-25",
      "open": 105.44999694824219,
      "high": 105.81999969482422,
      "low": 104.25,
      "close": 104.83000183105469,
      "volume": 6377000
    },
    {
      "time": "2026-03-26",
      "open": 104.38999938964844,
      "high": 105.9800033569336,
      "low": 104,
      "close": 104.56999969482422,
      "volume": 6212300
    },
    {
      "time": "2026-03-27",
      "open": 104.9000015258789,
      "high": 105.45999908447266,
      "low": 103.68000030517578,
      "close": 103.98999786376953,
      "volume": 10915000
    },
    {
      "time": "2026-03-30",
      "open": 104.76000213623047,
      "high": 104.7699966430664,
      "low": 101.81999969482422,
      "close": 101.87999725341797,
      "volume": 10476700
    },
    {
      "time": "2026-03-31",
      "open": 102.54000091552734,
      "high": 103.68000030517578,
      "low": 100.87999725341797,
      "close": 102.66999816894531,
      "volume": 12442100
    },
    {
      "time": "2026-04-01",
      "open": 102.83999633789062,
      "high": 103.79000091552734,
      "low": 102.20999908447266,
      "close": 102.37999725341797,
      "volume": 7452500
    },
    {
      "time": "2026-04-02",
      "open": 102.0199966430664,
      "high": 103.47000122070312,
      "low": 101.55000305175781,
      "close": 102.87000274658203,
      "volume": 5453400
    },
    {
      "time": "2026-04-06",
      "open": 102.51000213623047,
      "high": 103.08000183105469,
      "low": 101.8499984741211,
      "close": 102.30000305175781,
      "volume": 7125800
    },
    {
      "time": "2026-04-07",
      "open": 101.83000183105469,
      "high": 102.87000274658203,
      "low": 101.44999694824219,
      "close": 101.83000183105469,
      "volume": 13311000
    },
    {
      "time": "2026-04-08",
      "open": 103.12999725341797,
      "high": 103.83999633789062,
      "low": 101.30999755859375,
      "close": 103.55999755859375,
      "volume": 9379300
    },
    {
      "time": "2026-04-09",
      "open": 103,
      "high": 103.31999969482422,
      "low": 101.91999816894531,
      "close": 102.72000122070312,
      "volume": 6198700
    },
    {
      "time": "2026-04-10",
      "open": 102.70999908447266,
      "high": 102.7699966430664,
      "low": 99.33999633789062,
      "close": 100.30000305175781,
      "volume": 11944800
    },
    {
      "time": "2026-04-13",
      "open": 100.12999725341797,
      "high": 100.9000015258789,
      "low": 99.05000305175781,
      "close": 100.69000244140625,
      "volume": 11199500
    },
    {
      "time": "2026-04-14",
      "open": 100.4000015258789,
      "high": 102.18000030517578,
      "low": 100.4000015258789,
      "close": 101.05000305175781,
      "volume": 11689900
    },
    {
      "time": "2026-04-15",
      "open": 100.7699966430664,
      "high": 102.4800033569336,
      "low": 100.62999725341797,
      "close": 101.55999755859375,
      "volume": 12657200
    },
    {
      "time": "2026-04-16",
      "open": 97.12999725341797,
      "high": 99,
      "low": 93.91999816894531,
      "close": 95.47000122070312,
      "volume": 27791200
    },
    {
      "time": "2026-04-17",
      "open": 95.62000274658203,
      "high": 97.13999938964844,
      "low": 94.87000274658203,
      "close": 96.80999755859375,
      "volume": 17559900
    },
    {
      "time": "2026-04-20",
      "open": 96.5,
      "high": 97.31999969482422,
      "low": 95.48999786376953,
      "close": 96,
      "volume": 9412700
    },
    {
      "time": "2026-04-21",
      "open": 95.5999984741211,
      "high": 95.91000366210938,
      "low": 92.66000366210938,
      "close": 92.72000122070312,
      "volume": 17164300
    },
    {
      "time": "2026-04-22",
      "open": 92.62000274658203,
      "high": 94.04000091552734,
      "low": 91.58999633789062,
      "close": 91.69999694824219,
      "volume": 11984000
    },
    {
      "time": "2026-04-23",
      "open": 91.61000061035156,
      "high": 92.48999786376953,
      "low": 90.72000122070312,
      "close": 92.4800033569336,
      "volume": 13008000
    },
    {
      "time": "2026-04-24",
      "open": 92.1500015258789,
      "high": 92.66000366210938,
      "low": 91.05000305175781,
      "close": 91.12999725341797,
      "volume": 12802000
    },
    {
      "time": "2026-04-27",
      "open": 91.62000274658203,
      "high": 93.26000213623047,
      "low": 90.87999725341797,
      "close": 92.80000305175781,
      "volume": 15203900
    },
    {
      "time": "2026-04-28",
      "open": 93.83999633789062,
      "high": 94.79000091552734,
      "low": 93.2699966430664,
      "close": 93.86000061035156,
      "volume": 11550800
    },
    {
      "time": "2026-04-29",
      "open": 93.6500015258789,
      "high": 93.72000122070312,
      "low": 91.33000183105469,
      "close": 91.33000183105469,
      "volume": 9010500
    },
    {
      "time": "2026-04-30",
      "open": 91.4800033569336,
      "high": 91.4800033569336,
      "low": 90.29000091552734,
      "close": 90.79000091552734,
      "volume": 19655500
    },
    {
      "time": "2026-05-01",
      "open": 91,
      "high": 91,
      "low": 89.13999938964844,
      "close": 89.45999908447266,
      "volume": 12860900
    },
    {
      "time": "2026-05-04",
      "open": 89.18000030517578,
      "high": 89.72000122070312,
      "low": 87.30000305175781,
      "close": 87.54000091552734,
      "volume": 14722500
    },
    {
      "time": "2026-05-05",
      "open": 87.30999755859375,
      "high": 87.83000183105469,
      "low": 86.16000366210938,
      "close": 87.16999816894531,
      "volume": 17193400
    },
    {
      "time": "2026-05-06",
      "open": 87.55000305175781,
      "high": 87.69000244140625,
      "low": 86.1500015258789,
      "close": 86.30000305175781,
      "volume": 12456300
    },
    {
      "time": "2026-05-07",
      "open": 86.31999969482422,
      "high": 88.30000305175781,
      "low": 86.25,
      "close": 87.01000213623047,
      "volume": 13272900
    },
    {
      "time": "2026-05-08",
      "open": 87.16000366210938,
      "high": 87.30999755859375,
      "low": 84.08000183105469,
      "close": 84.31999969482422,
      "volume": 10913500
    },
    {
      "time": "2026-05-11",
      "open": 84.44000244140625,
      "high": 84.44000244140625,
      "low": 81.97000122070312,
      "close": 82.55999755859375,
      "volume": 16460500
    },
    {
      "time": "2026-05-12",
      "open": 83.41999816894531,
      "high": 85.0999984741211,
      "low": 83.08999633789062,
      "close": 84.3499984741211,
      "volume": 16392500
    },
    {
      "time": "2026-05-13",
      "open": 83.4000015258789,
      "high": 84.26000213623047,
      "low": 82.69000244140625,
      "close": 83.83000183105469,
      "volume": 11826700
    },
    {
      "time": "2026-05-14",
      "open": 84.18000030517578,
      "high": 85.2699966430664,
      "low": 84.05000305175781,
      "close": 84.9000015258789,
      "volume": 11018400
    },
    {
      "time": "2026-05-15",
      "open": 85.88999938964844,
      "high": 86.4800033569336,
      "low": 84.12999725341797,
      "close": 84.47000122070312,
      "volume": 13208600
    },
    {
      "time": "2026-05-18",
      "open": 84.86000061035156,
      "high": 87.91999816894531,
      "low": 84.4000015258789,
      "close": 87.91000366210938,
      "volume": 12347000
    },
    {
      "time": "2026-05-19",
      "open": 88.36000061035156,
      "high": 89.33999633789062,
      "low": 87.41000366210938,
      "close": 88.81999969482422,
      "volume": 11693500
    },
    {
      "time": "2026-05-20",
      "open": 88.19999694824219,
      "high": 88.79000091552734,
      "low": 87.0999984741211,
      "close": 88.37999725341797,
      "volume": 7834400
    },
    {
      "time": "2026-05-21",
      "open": 88.5999984741211,
      "high": 88.5999984741211,
      "low": 86.83000183105469,
      "close": 87.7699966430664,
      "volume": 8524200
    },
    {
      "time": "2026-05-22",
      "open": 87.91999816894531,
      "high": 88.83999633789062,
      "low": 87.05000305175781,
      "close": 87.41000366210938,
      "volume": 9516400
    },
    {
      "time": "2026-05-26",
      "open": 86.83000183105469,
      "high": 86.95999908447266,
      "low": 85.80999755859375,
      "close": 86.66999816894531,
      "volume": 10249200
    },
    {
      "time": "2026-05-27",
      "open": 86.6500015258789,
      "high": 86.83999633789062,
      "low": 84.95999908447266,
      "close": 85.68000030517578,
      "volume": 10813900
    },
    {
      "time": "2026-05-28",
      "open": 85.63999938964844,
      "high": 86.4000015258789,
      "low": 85.13999938964844,
      "close": 86.30000305175781,
      "volume": 10151700
    },
    {
      "time": "2026-05-29",
      "open": 86.6500015258789,
      "high": 86.7300033569336,
      "low": 85.27999877929688,
      "close": 85.5999984741211,
      "volume": 21143600
    },
    {
      "time": "2026-06-01",
      "open": 85.77999877929688,
      "high": 87.93000030517578,
      "low": 85.5999984741211,
      "close": 87.77999877929688,
      "volume": 10561100
    },
    {
      "time": "2026-06-02",
      "open": 87.25,
      "high": 87.8499984741211,
      "low": 85.88999938964844,
      "close": 86.97000122070312,
      "volume": 10283600
    },
    {
      "time": "2026-06-03",
      "open": 87.19999694824219,
      "high": 88.11000061035156,
      "low": 86.72000122070312,
      "close": 86.98999786376953,
      "volume": 10448100
    },
    {
      "time": "2026-06-04",
      "open": 89.31999969482422,
      "high": 91.4800033569336,
      "low": 89.19999694824219,
      "close": 90.77999877929688,
      "volume": 14153200
    },
    {
      "time": "2026-06-05",
      "open": 91.75,
      "high": 92.7300033569336,
      "low": 90.95999908447266,
      "close": 91.06999969482422,
      "volume": 11933700
    },
    {
      "time": "2026-06-08",
      "open": 90.54000091552734,
      "high": 91.33999633789062,
      "low": 90.2300033569336,
      "close": 90.5,
      "volume": 13308700
    },
    {
      "time": "2026-06-09",
      "open": 90.7300033569336,
      "high": 92.0199966430664,
      "low": 90.12999725341797,
      "close": 91.25,
      "volume": 14109600
    },
    {
      "time": "2026-06-10",
      "open": 91.31999969482422,
      "high": 91.31999969482422,
      "low": 88.69000244140625,
      "close": 89.16999816894531,
      "volume": 11853100
    },
    {
      "time": "2026-06-11",
      "open": 89.26000213623047,
      "high": 90.37000274658203,
      "low": 88.76000213623047,
      "close": 89.6500015258789,
      "volume": 15088900
    },
    {
      "time": "2026-06-12",
      "open": 89.62000274658203,
      "high": 90.29000091552734,
      "low": 87.06999969482422,
      "close": 88.18000030517578,
      "volume": 13758700
    },
    {
      "time": "2026-06-15",
      "open": 88.26000213623047,
      "high": 89.16000366210938,
      "low": 87.7300033569336,
      "close": 88.66999816894531,
      "volume": 10950100
    },
    {
      "time": "2026-06-16",
      "open": 89.36000061035156,
      "high": 90.69000244140625,
      "low": 88.83000183105469,
      "close": 90.62000274658203,
      "volume": 12740700
    },
    {
      "time": "2026-06-17",
      "open": 90.36000061035156,
      "high": 91.58000183105469,
      "low": 87.87000274658203,
      "close": 88.5,
      "volume": 13053000
    },
    {
      "time": "2026-06-18",
      "open": 88.63999938964844,
      "high": 89.44000244140625,
      "low": 87.76000213623047,
      "close": 88.41000366210938,
      "volume": 41964800
    },
    {
      "time": "2026-06-22",
      "open": 88.1500015258789,
      "high": 88.58999633789062,
      "low": 87.20999908447266,
      "close": 87.83000183105469,
      "volume": 11458200
    },
    {
      "time": "2026-06-23",
      "open": 88.94999694824219,
      "high": 90.93000030517578,
      "low": 88.7300033569336,
      "close": 90.52999877929688,
      "volume": 12201500
    },
    {
      "time": "2026-06-24",
      "open": 91.19000244140625,
      "high": 92.91999816894531,
      "low": 90.30000305175781,
      "close": 90.48999786376953,
      "volume": 13201600
    },
    {
      "time": "2026-06-25",
      "open": 90.5999984741211,
      "high": 94.55999755859375,
      "low": 90.27999877929688,
      "close": 93.23999786376953,
      "volume": 16707400
    },
    {
      "time": "2026-06-26",
      "open": 93.86000061035156,
      "high": 95.20999908447266,
      "low": 93.20999908447266,
      "close": 94.12000274658203,
      "volume": 16465100
    },
    {
      "time": "2026-06-29",
      "open": 94.54000091552734,
      "high": 94.9800033569336,
      "low": 92.66999816894531,
      "close": 92.70999908447266,
      "volume": 10314400
    },
    {
      "time": "2026-06-30",
      "open": 93.29000091552734,
      "high": 93.29000091552734,
      "low": 90.61000061035156,
      "close": 90.73999786376953,
      "volume": 10021100
    },
    {
      "time": "2026-07-01",
      "open": 92.25,
      "high": 94,
      "low": 91.7699966430664,
      "close": 92.18000030517578,
      "volume": 13935800
    },
    {
      "time": "2026-07-02",
      "open": 93.41000366210938,
      "high": 95.73999786376953,
      "low": 91.91000366210938,
      "close": 95.4000015258789,
      "volume": 10643900
    },
    {
      "time": "2026-07-06",
      "open": 95,
      "high": 95.91999816894531,
      "low": 92.98999786376953,
      "close": 95.62999725341797,
      "volume": 15257000
    },
    {
      "time": "2026-07-07",
      "open": 97.2699966430664,
      "high": 98.13999938964844,
      "low": 95.73999786376953,
      "close": 95.83999633789062,
      "volume": 10262200
    },
    {
      "time": "2026-07-08",
      "open": 95.11000061035156,
      "high": 96.19000244140625,
      "low": 94.30000305175781,
      "close": 95.18000030517578,
      "volume": 10102300
    },
    {
      "time": "2026-07-09",
      "open": 94.7699966430664,
      "high": 94.9800033569336,
      "low": 93.91000366210938,
      "close": 94.4000015258789,
      "volume": 8357800
    },
    {
      "time": "2026-07-10",
      "open": 94.97000122070312,
      "high": 94.97000122070312,
      "low": 93.47000122070312,
      "close": 93.93000030517578,
      "volume": 6913100
    },
    {
      "time": "2026-07-13",
      "open": 93.94999694824219,
      "high": 94.0999984741211,
      "low": 91.63999938964844,
      "close": 92.11000061035156,
      "volume": 11756200
    },
    {
      "time": "2026-07-14",
      "open": 90.5,
      "high": 90.5,
      "low": 88.62000274658203,
      "close": 88.95999908447266,
      "volume": 12473900
    },
    {
      "time": "2026-07-15",
      "open": 87.98999786376953,
      "high": 89.87999725341797,
      "low": 87.63999938964844,
      "close": 89.2699966430664,
      "volume": 16415300
    },
    {
      "time": "2026-07-16",
      "open": 95.29000091552734,
      "high": 101.87000274658203,
      "low": 94.98999786376953,
      "close": 98.83000183105469,
      "volume": 32755800
    },
    {
      "time": "2026-07-17",
      "open": 101,
      "high": 102.12999725341797,
      "low": 99.47000122070312,
      "close": 100.68000030517578,
      "volume": 19913800
    },
    {
      "time": "2026-07-20",
      "open": 100.69999694824219,
      "high": 102.45999908447266,
      "low": 100.02999877929688,
      "close": 101.66000366210938,
      "volume": 14390600
    },
    {
      "time": "2026-07-21",
      "open": 100.5199966430664,
      "high": 101.83000183105469,
      "low": 99.33999633789062,
      "close": 99.66999816894531,
      "volume": 11656500
    },
    {
      "time": "2026-07-22",
      "open": 100.44999694824219,
      "high": 101.04000091552734,
      "low": 99.83999633789062,
      "close": 100.56999969482422,
      "volume": 10257500
    },
    {
      "time": "2026-07-23",
      "open": 101.2300033569336,
      "high": 101.9000015258789,
      "low": 100.06999969482422,
      "close": 100.75,
      "volume": 9959500
    },
    {
      "time": "2026-07-24",
      "open": 101.5,
      "high": 104.17500305175781,
      "low": 101.55000305175781,
      "close": 103.05999755859375,
      "volume": 10366517
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 131.8127992248535
    },
    {
      "time": "2025-10-06",
      "value": 131.95679931640626
    },
    {
      "time": "2025-10-07",
      "value": 132.09019943237305
    },
    {
      "time": "2025-10-08",
      "value": 132.21539962768554
    },
    {
      "time": "2025-10-09",
      "value": 132.31059951782225
    },
    {
      "time": "2025-10-10",
      "value": 132.4381996154785
    },
    {
      "time": "2025-10-13",
      "value": 132.5199996948242
    },
    {
      "time": "2025-10-14",
      "value": 132.5867999267578
    },
    {
      "time": "2025-10-15",
      "value": 132.56199981689454
    },
    {
      "time": "2025-10-16",
      "value": 132.49599990844726
    },
    {
      "time": "2025-10-17",
      "value": 132.42559982299804
    },
    {
      "time": "2025-10-20",
      "value": 132.33019973754884
    },
    {
      "time": "2025-10-21",
      "value": 132.25379974365234
    },
    {
      "time": "2025-10-22",
      "value": 132.19239959716796
    },
    {
      "time": "2025-10-23",
      "value": 132.1311996459961
    },
    {
      "time": "2025-10-24",
      "value": 132.08259963989258
    },
    {
      "time": "2025-10-27",
      "value": 131.9911996459961
    },
    {
      "time": "2025-10-28",
      "value": 131.9179995727539
    },
    {
      "time": "2025-10-29",
      "value": 131.78159957885742
    },
    {
      "time": "2025-10-30",
      "value": 131.6261994934082
    },
    {
      "time": "2025-10-31",
      "value": 131.45859954833983
    },
    {
      "time": "2025-11-03",
      "value": 131.28359954833985
    },
    {
      "time": "2025-11-04",
      "value": 131.16219970703125
    },
    {
      "time": "2025-11-05",
      "value": 131.02119979858398
    },
    {
      "time": "2025-11-06",
      "value": 130.8909996032715
    },
    {
      "time": "2025-11-07",
      "value": 130.79079971313476
    },
    {
      "time": "2025-11-10",
      "value": 130.65539962768554
    },
    {
      "time": "2025-11-11",
      "value": 130.5661994934082
    },
    {
      "time": "2025-11-12",
      "value": 130.49899978637694
    },
    {
      "time": "2025-11-13",
      "value": 130.4279997253418
    },
    {
      "time": "2025-11-14",
      "value": 130.38099960327148
    },
    {
      "time": "2025-11-17",
      "value": 130.33759963989257
    },
    {
      "time": "2025-11-18",
      "value": 130.29859970092772
    },
    {
      "time": "2025-11-19",
      "value": 130.23439971923827
    },
    {
      "time": "2025-11-20",
      "value": 130.06079986572266
    },
    {
      "time": "2025-11-21",
      "value": 129.9483999633789
    },
    {
      "time": "2025-11-24",
      "value": 129.86559997558595
    },
    {
      "time": "2025-11-25",
      "value": 129.77140014648438
    },
    {
      "time": "2025-11-26",
      "value": 129.6588000488281
    },
    {
      "time": "2025-11-28",
      "value": 129.54539978027344
    },
    {
      "time": "2025-12-01",
      "value": 129.3847998046875
    },
    {
      "time": "2025-12-02",
      "value": 129.17879989624024
    },
    {
      "time": "2025-12-03",
      "value": 128.9667999267578
    },
    {
      "time": "2025-12-04",
      "value": 128.7969999694824
    },
    {
      "time": "2025-12-05",
      "value": 128.63240005493165
    },
    {
      "time": "2025-12-08",
      "value": 128.4031999206543
    },
    {
      "time": "2025-12-09",
      "value": 128.16599990844728
    },
    {
      "time": "2025-12-10",
      "value": 127.9381999206543
    },
    {
      "time": "2025-12-11",
      "value": 127.73439987182617
    },
    {
      "time": "2025-12-12",
      "value": 127.58379974365235
    },
    {
      "time": "2025-12-15",
      "value": 127.46139984130859
    },
    {
      "time": "2025-12-16",
      "value": 127.32379974365234
    },
    {
      "time": "2025-12-17",
      "value": 127.19759963989257
    },
    {
      "time": "2025-12-18",
      "value": 127.014599609375
    },
    {
      "time": "2025-12-19",
      "value": 126.85739959716797
    },
    {
      "time": "2025-12-22",
      "value": 126.70999938964843
    },
    {
      "time": "2025-12-23",
      "value": 126.57319931030274
    },
    {
      "time": "2025-12-24",
      "value": 126.4039991760254
    },
    {
      "time": "2025-12-26",
      "value": 126.31179916381836
    },
    {
      "time": "2025-12-29",
      "value": 126.25059921264648
    },
    {
      "time": "2025-12-30",
      "value": 126.19539932250977
    },
    {
      "time": "2025-12-31",
      "value": 126.1109994506836
    },
    {
      "time": "2026-01-02",
      "value": 126.04399948120117
    },
    {
      "time": "2026-01-05",
      "value": 126.01399948120117
    },
    {
      "time": "2026-01-06",
      "value": 126.0427995300293
    },
    {
      "time": "2026-01-07",
      "value": 126.04659957885742
    },
    {
      "time": "2026-01-08",
      "value": 126.02659957885743
    },
    {
      "time": "2026-01-09",
      "value": 126.0127995300293
    },
    {
      "time": "2026-01-12",
      "value": 126.01699951171875
    },
    {
      "time": "2026-01-13",
      "value": 126.009599609375
    },
    {
      "time": "2026-01-14",
      "value": 126.03719955444336
    },
    {
      "time": "2026-01-15",
      "value": 126.03099960327148
    },
    {
      "time": "2026-01-16",
      "value": 125.95019958496094
    },
    {
      "time": "2026-01-20",
      "value": 125.88219955444336
    },
    {
      "time": "2026-01-21",
      "value": 125.79779968261718
    },
    {
      "time": "2026-01-22",
      "value": 125.44279968261719
    },
    {
      "time": "2026-01-23",
      "value": 125.07339965820313
    },
    {
      "time": "2026-01-26",
      "value": 124.70879959106445
    },
    {
      "time": "2026-01-27",
      "value": 124.29779937744141
    },
    {
      "time": "2026-01-28",
      "value": 123.83359954833985
    },
    {
      "time": "2026-01-29",
      "value": 123.34359954833984
    },
    {
      "time": "2026-01-30",
      "value": 122.92899963378906
    },
    {
      "time": "2026-02-02",
      "value": 122.51719970703125
    },
    {
      "time": "2026-02-03",
      "value": 122.174599609375
    },
    {
      "time": "2026-02-04",
      "value": 121.85919952392578
    },
    {
      "time": "2026-02-05",
      "value": 121.47859954833984
    },
    {
      "time": "2026-02-06",
      "value": 121.15139953613281
    },
    {
      "time": "2026-02-09",
      "value": 120.81179946899414
    },
    {
      "time": "2026-02-10",
      "value": 120.48659957885742
    },
    {
      "time": "2026-02-11",
      "value": 120.18039962768555
    },
    {
      "time": "2026-02-12",
      "value": 119.84959976196289
    },
    {
      "time": "2026-02-13",
      "value": 119.57679977416993
    },
    {
      "time": "2026-02-17",
      "value": 119.31619979858398
    },
    {
      "time": "2026-02-18",
      "value": 119.07399978637696
    },
    {
      "time": "2026-02-19",
      "value": 118.81619979858398
    },
    {
      "time": "2026-02-20",
      "value": 118.61859985351562
    },
    {
      "time": "2026-02-23",
      "value": 118.49939987182617
    },
    {
      "time": "2026-02-24",
      "value": 118.33999984741212
    },
    {
      "time": "2026-02-25",
      "value": 118.16959991455079
    },
    {
      "time": "2026-02-26",
      "value": 117.98559997558594
    },
    {
      "time": "2026-02-27",
      "value": 117.74319992065429
    },
    {
      "time": "2026-03-02",
      "value": 117.48839996337891
    },
    {
      "time": "2026-03-03",
      "value": 117.22639999389648
    },
    {
      "time": "2026-03-04",
      "value": 116.98599990844727
    },
    {
      "time": "2026-03-05",
      "value": 116.69779998779296
    },
    {
      "time": "2026-03-06",
      "value": 116.385
    },
    {
      "time": "2026-03-09",
      "value": 116.14720001220704
    },
    {
      "time": "2026-03-10",
      "value": 115.86200012207031
    },
    {
      "time": "2026-03-11",
      "value": 115.5702001953125
    },
    {
      "time": "2026-03-12",
      "value": 115.24160018920898
    },
    {
      "time": "2026-03-13",
      "value": 114.88660018920899
    },
    {
      "time": "2026-03-16",
      "value": 114.57980010986329
    },
    {
      "time": "2026-03-17",
      "value": 114.3102000427246
    },
    {
      "time": "2026-03-18",
      "value": 113.95100006103516
    },
    {
      "time": "2026-03-19",
      "value": 113.53920013427734
    },
    {
      "time": "2026-03-20",
      "value": 113.10760009765625
    },
    {
      "time": "2026-03-23",
      "value": 112.68100006103515
    },
    {
      "time": "2026-03-24",
      "value": 112.24380004882812
    },
    {
      "time": "2026-03-25",
      "value": 111.84760009765625
    },
    {
      "time": "2026-03-26",
      "value": 111.45300003051757
    },
    {
      "time": "2026-03-27",
      "value": 111.03279998779297
    },
    {
      "time": "2026-03-30",
      "value": 110.5997999572754
    },
    {
      "time": "2026-03-31",
      "value": 110.21799987792969
    },
    {
      "time": "2026-04-01",
      "value": 109.84279983520508
    },
    {
      "time": "2026-04-02",
      "value": 109.48559982299804
    },
    {
      "time": "2026-04-06",
      "value": 109.35939987182617
    },
    {
      "time": "2026-04-07",
      "value": 109.24759994506836
    },
    {
      "time": "2026-04-08",
      "value": 109.14339996337891
    },
    {
      "time": "2026-04-09",
      "value": 109.03240005493164
    },
    {
      "time": "2026-04-10",
      "value": 108.91740005493165
    },
    {
      "time": "2026-04-13",
      "value": 108.80940017700195
    },
    {
      "time": "2026-04-14",
      "value": 108.64440017700196
    },
    {
      "time": "2026-04-15",
      "value": 108.48740005493164
    },
    {
      "time": "2026-04-16",
      "value": 108.21640014648438
    },
    {
      "time": "2026-04-17",
      "value": 107.98860015869141
    },
    {
      "time": "2026-04-20",
      "value": 107.72700012207031
    },
    {
      "time": "2026-04-21",
      "value": 107.36480010986328
    },
    {
      "time": "2026-04-22",
      "value": 106.97740005493164
    },
    {
      "time": "2026-04-23",
      "value": 106.58140014648437
    },
    {
      "time": "2026-04-24",
      "value": 106.13220016479492
    },
    {
      "time": "2026-04-27",
      "value": 105.75880020141602
    },
    {
      "time": "2026-04-28",
      "value": 105.38240020751954
    },
    {
      "time": "2026-04-29",
      "value": 104.96380020141602
    },
    {
      "time": "2026-04-30",
      "value": 104.51380020141602
    },
    {
      "time": "2026-05-01",
      "value": 104.05920013427735
    },
    {
      "time": "2026-05-04",
      "value": 103.56580017089844
    },
    {
      "time": "2026-05-05",
      "value": 103.0034001159668
    },
    {
      "time": "2026-05-06",
      "value": 102.43780014038086
    },
    {
      "time": "2026-05-07",
      "value": 101.88280014038087
    },
    {
      "time": "2026-05-08",
      "value": 101.24400009155273
    },
    {
      "time": "2026-05-11",
      "value": 100.56820007324218
    },
    {
      "time": "2026-05-12",
      "value": 99.97279998779297
    },
    {
      "time": "2026-05-13",
      "value": 99.37720001220703
    },
    {
      "time": "2026-05-14",
      "value": 98.81320007324219
    },
    {
      "time": "2026-05-15",
      "value": 98.2818000793457
    },
    {
      "time": "2026-05-18",
      "value": 97.84880020141601
    },
    {
      "time": "2026-05-19",
      "value": 97.37220016479492
    },
    {
      "time": "2026-05-20",
      "value": 96.92880004882812
    },
    {
      "time": "2026-05-21",
      "value": 96.47919998168945
    },
    {
      "time": "2026-05-22",
      "value": 96.06460006713867
    },
    {
      "time": "2026-05-26",
      "value": 95.63740005493165
    },
    {
      "time": "2026-05-27",
      "value": 95.15200012207032
    },
    {
      "time": "2026-05-28",
      "value": 94.66380020141601
    },
    {
      "time": "2026-05-29",
      "value": 94.20600021362304
    },
    {
      "time": "2026-06-01",
      "value": 93.81780014038085
    },
    {
      "time": "2026-06-02",
      "value": 93.44800018310546
    },
    {
      "time": "2026-06-03",
      "value": 93.09080017089843
    },
    {
      "time": "2026-06-04",
      "value": 92.8252001953125
    },
    {
      "time": "2026-06-05",
      "value": 92.55000015258788
    },
    {
      "time": "2026-06-08",
      "value": 92.26860015869141
    },
    {
      "time": "2026-06-09",
      "value": 92.01380020141602
    },
    {
      "time": "2026-06-10",
      "value": 91.75960021972656
    },
    {
      "time": "2026-06-11",
      "value": 91.49920028686523
    },
    {
      "time": "2026-06-12",
      "value": 91.21520034790039
    },
    {
      "time": "2026-06-15",
      "value": 90.93120025634765
    },
    {
      "time": "2026-06-16",
      "value": 90.69760025024414
    },
    {
      "time": "2026-06-17",
      "value": 90.43100021362305
    },
    {
      "time": "2026-06-18",
      "value": 90.12800033569336
    },
    {
      "time": "2026-06-22",
      "value": 89.83020034790039
    },
    {
      "time": "2026-06-23",
      "value": 89.63480026245117
    },
    {
      "time": "2026-06-24",
      "value": 89.43080017089844
    },
    {
      "time": "2026-06-25",
      "value": 89.27460006713868
    },
    {
      "time": "2026-06-26",
      "value": 89.12580017089844
    },
    {
      "time": "2026-06-29",
      "value": 89.07060012817382
    },
    {
      "time": "2026-06-30",
      "value": 88.94920013427735
    },
    {
      "time": "2026-07-01",
      "value": 88.87280014038086
    },
    {
      "time": "2026-07-02",
      "value": 88.92640014648437
    },
    {
      "time": "2026-07-06",
      "value": 89.0050001525879
    },
    {
      "time": "2026-07-07",
      "value": 89.07220001220703
    },
    {
      "time": "2026-07-08",
      "value": 89.15320007324219
    },
    {
      "time": "2026-07-09",
      "value": 89.1852000427246
    },
    {
      "time": "2026-07-10",
      "value": 89.18660003662109
    },
    {
      "time": "2026-07-13",
      "value": 89.20220001220703
    },
    {
      "time": "2026-07-14",
      "value": 89.16559997558593
    },
    {
      "time": "2026-07-15",
      "value": 89.16179992675781
    },
    {
      "time": "2026-07-16",
      "value": 89.38759994506836
    },
    {
      "time": "2026-07-17",
      "value": 89.65779998779297
    },
    {
      "time": "2026-07-20",
      "value": 89.965
    },
    {
      "time": "2026-07-21",
      "value": 90.2181999206543
    },
    {
      "time": "2026-07-22",
      "value": 90.5431999206543
    },
    {
      "time": "2026-07-23",
      "value": 90.90699996948243
    },
    {
      "time": "2026-07-24",
      "value": 91.28119995117187
    }
  ],
  "analysis": null
}