{
  "ok": true,
  "cached": false,
  "ticker": "BDX",
  "price": 182.025,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Feld Michael",
      "title": "EVP, Chief Revenue Officer",
      "is_csuite": 0,
      "value": 31101,
      "avg_price": 188.49,
      "filing_date": "2026-08-27"
    }
  ],
  "congress_trades": [
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-17",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "BD Advances Intelligent Robotics to Transform the Future of Pharmacy Care at Fairview",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/bd-advances-intelligent-robotics-transform-105000712.html",
      "published": "2026-09-14"
    },
    {
      "title": "Is This BSX Stock Pullback Worth The Patience?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/5e9bb9df-11ca-396d-8b9d-92178a3fd464/is-this-bsx-stock-pullback.html",
      "published": "2026-09-11"
    },
    {
      "title": "BSX Stock: Is It Time To Buy Or Sell Puts?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/8f0527fe-5d82-36f9-a39f-23bc0777d50b/bsx-stock%3A-is-it-time-to-buy.html",
      "published": "2026-09-09"
    },
    {
      "title": "Becton Dickinson & Co's Dividend Analysis",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/becton-dickinson-cos-dividend-analysis-110130618.html",
      "published": "2026-09-09"
    },
    {
      "title": "BAX Raises 2026 Outlook as Strong Q2 Growth Offsets Margin Pressure",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bax-raises-2026-outlook-strong-193800474.html",
      "published": "2026-09-07"
    },
    {
      "title": "How Much Upside Can BSX Stock's Growth Deliver?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/3133a3b4-7d51-3658-b28d-17a7c8aad6a2/how-much-upside-can-bsx.html",
      "published": "2026-09-04"
    },
    {
      "title": "How Is Becton, Dickinson and Company's Stock Performance Compared to Other Medical Devices Stocks?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/3d088d0e-3c2b-3ad1-882d-67109d6d7115/how-is-becton%2C-dickinson-and.html",
      "published": "2026-09-04"
    },
    {
      "title": "3 Dividend Stocks From a Value Pro",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/0ceaf6c8-e49d-35e6-950a-519c6a7f9c52/3-dividend-stocks-from-a.html",
      "published": "2026-09-04"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 147.1226348876953,
      "high": 148.56918334960938,
      "low": 145.82546997070312,
      "close": 146.0220184326172,
      "volume": 1697866
    },
    {
      "time": "2025-09-16",
      "open": 145.8333282470703,
      "high": 147.83018493652344,
      "low": 145.5660400390625,
      "close": 146.39151000976562,
      "volume": 1541028
    },
    {
      "time": "2025-09-17",
      "open": 146.8632049560547,
      "high": 149.3867950439453,
      "low": 146.79244995117188,
      "close": 147.460693359375,
      "volume": 1349465
    },
    {
      "time": "2025-09-18",
      "open": 147.6493682861328,
      "high": 148.61634826660156,
      "low": 147.0440216064453,
      "close": 148.08963012695312,
      "volume": 1428838
    },
    {
      "time": "2025-09-19",
      "open": 147.93238830566406,
      "high": 148.46697998046875,
      "low": 145.91195678710938,
      "close": 147.0440216064453,
      "volume": 3499145
    },
    {
      "time": "2025-09-22",
      "open": 146.46226501464844,
      "high": 147.23269653320312,
      "low": 145.32232666015625,
      "close": 146.65879821777344,
      "volume": 1561634
    },
    {
      "time": "2025-09-23",
      "open": 146.46226501464844,
      "high": 147.9166717529297,
      "low": 146.07704162597656,
      "close": 146.63522338867188,
      "volume": 1598014
    },
    {
      "time": "2025-09-24",
      "open": 146.07704162597656,
      "high": 147.17767333984375,
      "low": 145.4559783935547,
      "close": 146.26571655273438,
      "volume": 1319573
    },
    {
      "time": "2025-09-25",
      "open": 145.5660400390625,
      "high": 145.91981506347656,
      "low": 140.02359008789062,
      "close": 141.9732666015625,
      "volume": 2382710
    },
    {
      "time": "2025-09-26",
      "open": 142.31918334960938,
      "high": 145.22012329101562,
      "low": 142.14622497558594,
      "close": 145.12579345703125,
      "volume": 1610225
    },
    {
      "time": "2025-09-29",
      "open": 145.12579345703125,
      "high": 145.12579345703125,
      "low": 143.49057006835938,
      "close": 144.65408325195312,
      "volume": 1715546
    },
    {
      "time": "2025-09-30",
      "open": 144.57546997070312,
      "high": 147.20126342773438,
      "low": 143.82861328125,
      "close": 147.14622497558594,
      "volume": 2040288
    },
    {
      "time": "2025-10-01",
      "open": 147.64151000976562,
      "high": 150.66036987304688,
      "low": 146.55661010742188,
      "close": 150.1100616455078,
      "volume": 2991108
    },
    {
      "time": "2025-10-02",
      "open": 148.62420654296875,
      "high": 150.6918182373047,
      "low": 148.54559326171875,
      "close": 150.62893676757812,
      "volume": 1620019
    },
    {
      "time": "2025-10-03",
      "open": 150.7625732421875,
      "high": 153.5613250732422,
      "low": 150.51100158691406,
      "close": 152.20912170410156,
      "volume": 1242871
    },
    {
      "time": "2025-10-06",
      "open": 152.4528350830078,
      "high": 152.4528350830078,
      "low": 149.92138671875,
      "close": 150.93553161621094,
      "volume": 1390423
    },
    {
      "time": "2025-10-07",
      "open": 151.37579345703125,
      "high": 152.21697998046875,
      "low": 150.5581817626953,
      "close": 151.3600616455078,
      "volume": 1057414
    },
    {
      "time": "2025-10-08",
      "open": 151.34434509277344,
      "high": 152.59434509277344,
      "low": 150.8333282470703,
      "close": 152.460693359375,
      "volume": 1414337
    },
    {
      "time": "2025-10-09",
      "open": 152.617919921875,
      "high": 153.05030822753906,
      "low": 147.83804321289062,
      "close": 148.64779663085938,
      "volume": 1566595
    },
    {
      "time": "2025-10-10",
      "open": 148.8993682861328,
      "high": 149.3946533203125,
      "low": 146.31289672851562,
      "close": 146.6666717529297,
      "volume": 1372997
    },
    {
      "time": "2025-10-13",
      "open": 146.91824340820312,
      "high": 148.7814483642578,
      "low": 146.22640991210938,
      "close": 146.7452850341797,
      "volume": 1084762
    },
    {
      "time": "2025-10-14",
      "open": 145.8333282470703,
      "high": 148.41981506347656,
      "low": 145.8333282470703,
      "close": 148.08175659179688,
      "volume": 1501087
    },
    {
      "time": "2025-10-15",
      "open": 147.47640991210938,
      "high": 149.03302001953125,
      "low": 146.2028350830078,
      "close": 146.83175659179688,
      "volume": 1455804
    },
    {
      "time": "2025-10-16",
      "open": 143.7185516357422,
      "high": 145.7311248779297,
      "low": 140.6525115966797,
      "close": 145.6525115966797,
      "volume": 4354692
    },
    {
      "time": "2025-10-17",
      "open": 145.66824340820312,
      "high": 148.99371337890625,
      "low": 145.07861328125,
      "close": 148.6635284423828,
      "volume": 2472514
    },
    {
      "time": "2025-10-20",
      "open": 148.80503845214844,
      "high": 152.06761169433594,
      "low": 148.80503845214844,
      "close": 150.1572265625,
      "volume": 2206157
    },
    {
      "time": "2025-10-21",
      "open": 150.97483825683594,
      "high": 151.46226501464844,
      "low": 147.460693359375,
      "close": 148.60848999023438,
      "volume": 2900414
    },
    {
      "time": "2025-10-22",
      "open": 148.41195678710938,
      "high": 149.49685668945312,
      "low": 147.3113250732422,
      "close": 147.88522338867188,
      "volume": 2745994
    },
    {
      "time": "2025-10-23",
      "open": 148.2547149658203,
      "high": 148.51414489746094,
      "low": 146.10848999023438,
      "close": 146.64308166503906,
      "volume": 2136070
    },
    {
      "time": "2025-10-24",
      "open": 147.74371337890625,
      "high": 148.20755004882812,
      "low": 145.99842834472656,
      "close": 146.0927734375,
      "volume": 1959389
    },
    {
      "time": "2025-10-27",
      "open": 146.23428344726562,
      "high": 147.48428344726562,
      "low": 145.4559783935547,
      "close": 147.0440216064453,
      "volume": 3257974
    },
    {
      "time": "2025-10-28",
      "open": 147.09120178222656,
      "high": 147.09120178222656,
      "low": 144.77987670898438,
      "close": 144.81918334960938,
      "volume": 1692905
    },
    {
      "time": "2025-10-29",
      "open": 144.1273651123047,
      "high": 144.1273651123047,
      "low": 142.35848999023438,
      "close": 142.70440673828125,
      "volume": 2048556
    },
    {
      "time": "2025-10-30",
      "open": 142.3113250732422,
      "high": 142.92453002929688,
      "low": 140.5581817626953,
      "close": 141.0220184326172,
      "volume": 3462893
    },
    {
      "time": "2025-10-31",
      "open": 140.1493682861328,
      "high": 140.96697998046875,
      "low": 138.05030822753906,
      "close": 140.4952850341797,
      "volume": 3424478
    },
    {
      "time": "2025-11-03",
      "open": 140.39308166503906,
      "high": 140.39308166503906,
      "low": 137.6100616455078,
      "close": 139.3867950439453,
      "volume": 4381404
    },
    {
      "time": "2025-11-04",
      "open": 139.22955322265625,
      "high": 141.65879821777344,
      "low": 137.57861328125,
      "close": 140.7547149658203,
      "volume": 4236905
    },
    {
      "time": "2025-11-05",
      "open": 139.61477661132812,
      "high": 140.36949157714844,
      "low": 136.9025115966797,
      "close": 138.67138671875,
      "volume": 5620459
    },
    {
      "time": "2025-11-06",
      "open": 129.3238983154297,
      "high": 139.65408325195312,
      "low": 127.58647918701172,
      "close": 139.45755004882812,
      "volume": 8389349
    },
    {
      "time": "2025-11-07",
      "open": 139.11949157714844,
      "high": 140.77044677734375,
      "low": 137.35848999023438,
      "close": 139.8113250732422,
      "volume": 3903259
    },
    {
      "time": "2025-11-10",
      "open": 139.00942993164062,
      "high": 143.08175659179688,
      "low": 138.30975341796875,
      "close": 142.79873657226562,
      "volume": 3154560
    },
    {
      "time": "2025-11-11",
      "open": 143.62420654296875,
      "high": 148.6399383544922,
      "low": 143.38050842285156,
      "close": 148.6006317138672,
      "volume": 3795521
    },
    {
      "time": "2025-11-12",
      "open": 149.4654083251953,
      "high": 151.42295837402344,
      "low": 148.632080078125,
      "close": 151.03773498535156,
      "volume": 3619094
    },
    {
      "time": "2025-11-13",
      "open": 150.69969177246094,
      "high": 153.88365173339844,
      "low": 150.24371337890625,
      "close": 151.76100158691406,
      "volume": 5057981
    },
    {
      "time": "2025-11-14",
      "open": 151.76100158691406,
      "high": 152.90879821777344,
      "low": 150.7547149658203,
      "close": 151.76100158691406,
      "volume": 4257511
    },
    {
      "time": "2025-11-17",
      "open": 151.1399383544922,
      "high": 153.5220184326172,
      "low": 149.5047149658203,
      "close": 150.14151000976562,
      "volume": 3851234
    },
    {
      "time": "2025-11-18",
      "open": 150.32232666015625,
      "high": 152.62579345703125,
      "low": 149.18238830566406,
      "close": 151.2028350830078,
      "volume": 2679214
    },
    {
      "time": "2025-11-19",
      "open": 151.1792449951172,
      "high": 151.9261016845703,
      "low": 148.19969177246094,
      "close": 150.33018493652344,
      "volume": 2089387
    },
    {
      "time": "2025-11-20",
      "open": 148.89151000976562,
      "high": 150.97483825683594,
      "low": 147.83804321289062,
      "close": 149.04087829589844,
      "volume": 3292954
    },
    {
      "time": "2025-11-21",
      "open": 149.3081817626953,
      "high": 154.37106323242188,
      "low": 149.08018493652344,
      "close": 151.50942993164062,
      "volume": 3816763
    },
    {
      "time": "2025-11-24",
      "open": 151.6273651123047,
      "high": 152.16981506347656,
      "low": 149.98428344726562,
      "close": 150.12579345703125,
      "volume": 2671454
    },
    {
      "time": "2025-11-25",
      "open": 150.91981506347656,
      "high": 153.7421417236328,
      "low": 150.32232666015625,
      "close": 153.68710327148438,
      "volume": 2564734
    },
    {
      "time": "2025-11-26",
      "open": 153.36477661132812,
      "high": 153.91510009765625,
      "low": 151.98899841308594,
      "close": 152.43710327148438,
      "volume": 1582114
    },
    {
      "time": "2025-11-28",
      "open": 152.18553161621094,
      "high": 153.0974884033203,
      "low": 151.8081817626953,
      "close": 152.5314483642578,
      "volume": 754042
    },
    {
      "time": "2025-12-01",
      "open": 152.0125732421875,
      "high": 153.12106323242188,
      "low": 150.5267333984375,
      "close": 150.8018798828125,
      "volume": 2456868
    },
    {
      "time": "2025-12-02",
      "open": 151.42295837402344,
      "high": 151.42295837402344,
      "low": 148.93081665039062,
      "close": 149.74057006835938,
      "volume": 1957862
    },
    {
      "time": "2025-12-03",
      "open": 150.43238830566406,
      "high": 152.29559326171875,
      "low": 149.9292449951172,
      "close": 152.17767333984375,
      "volume": 1477428
    },
    {
      "time": "2025-12-04",
      "open": 152.37420654296875,
      "high": 152.59434509277344,
      "low": 151.01414489746094,
      "close": 152.32704162597656,
      "volume": 1593943
    },
    {
      "time": "2025-12-05",
      "open": 152.29559326171875,
      "high": 154.18238830566406,
      "low": 152.2720184326172,
      "close": 152.48428344726562,
      "volume": 2270138
    },
    {
      "time": "2025-12-08",
      "open": 150.94338989257812,
      "high": 151.8474884033203,
      "low": 148.92295837402344,
      "close": 148.9779815673828,
      "volume": 2213916
    },
    {
      "time": "2025-12-09",
      "open": 149.29244995117188,
      "high": 150.40879821777344,
      "low": 148.20755004882812,
      "close": 148.44338989257812,
      "volume": 1900114
    },
    {
      "time": "2025-12-10",
      "open": 148.92295837402344,
      "high": 156.98899841308594,
      "low": 148.46697998046875,
      "close": 155.97483825683594,
      "volume": 3546845
    },
    {
      "time": "2025-12-11",
      "open": 156.2421417236328,
      "high": 157.63365173339844,
      "low": 155.5738983154297,
      "close": 157.5707550048828,
      "volume": 2102107
    },
    {
      "time": "2025-12-12",
      "open": 157.60220336914062,
      "high": 159.3946533203125,
      "low": 155.97483825683594,
      "close": 157.93238830566406,
      "volume": 3172495
    },
    {
      "time": "2025-12-15",
      "open": 157.93238830566406,
      "high": 159.15093994140625,
      "low": 156.0613250732422,
      "close": 157.30345153808594,
      "volume": 4720646
    },
    {
      "time": "2025-12-16",
      "open": 157.40565490722656,
      "high": 157.86949157714844,
      "low": 153.39622497558594,
      "close": 154.3946533203125,
      "volume": 3025706
    },
    {
      "time": "2025-12-17",
      "open": 154.11163330078125,
      "high": 156.03773498535156,
      "low": 153.27044677734375,
      "close": 153.58489990234375,
      "volume": 4210702
    },
    {
      "time": "2025-12-18",
      "open": 153.38050842285156,
      "high": 154.85848999023438,
      "low": 152.7279815673828,
      "close": 153.0660400390625,
      "volume": 4222277
    },
    {
      "time": "2025-12-19",
      "open": 152.75157165527344,
      "high": 154.71697998046875,
      "low": 152.5864715576172,
      "close": 153.76571655273438,
      "volume": 6338376
    },
    {
      "time": "2025-12-22",
      "open": 154.15093994140625,
      "high": 155.73899841308594,
      "low": 153.99371337890625,
      "close": 154.66981506347656,
      "volume": 1923391
    },
    {
      "time": "2025-12-23",
      "open": 154.37106323242188,
      "high": 154.37106323242188,
      "low": 153.16036987304688,
      "close": 153.82861328125,
      "volume": 1323389
    },
    {
      "time": "2025-12-24",
      "open": 154.08804321289062,
      "high": 154.64622497558594,
      "low": 153.49842834472656,
      "close": 154.18238830566406,
      "volume": 544670
    },
    {
      "time": "2025-12-26",
      "open": 154.15093994140625,
      "high": 155.06289672851562,
      "low": 153.19969177246094,
      "close": 154.3474884033203,
      "volume": 1292606
    },
    {
      "time": "2025-12-29",
      "open": 154.25314331054688,
      "high": 154.4732666015625,
      "low": 152.9559783935547,
      "close": 153.42767333984375,
      "volume": 1542046
    },
    {
      "time": "2025-12-30",
      "open": 153.1525115966797,
      "high": 154.22955322265625,
      "low": 152.9559783935547,
      "close": 153.80503845214844,
      "volume": 974352
    },
    {
      "time": "2025-12-31",
      "open": 153.7185516357422,
      "high": 154.11949157714844,
      "low": 152.5471649169922,
      "close": 152.5707550048828,
      "volume": 999919
    },
    {
      "time": "2026-01-02",
      "open": 152.74371337890625,
      "high": 153.92295837402344,
      "low": 151.3207550048828,
      "close": 153.2547149658203,
      "volume": 1734754
    },
    {
      "time": "2026-01-05",
      "open": 152.6100616455078,
      "high": 157.85377502441406,
      "low": 152.20126342773438,
      "close": 156.41510009765625,
      "volume": 2942518
    },
    {
      "time": "2026-01-06",
      "open": 155.8726348876953,
      "high": 162.0440216064453,
      "low": 155.8018798828125,
      "close": 161.44654846191406,
      "volume": 2598823
    },
    {
      "time": "2026-01-07",
      "open": 161.4779815673828,
      "high": 162.63365173339844,
      "low": 158.8207550048828,
      "close": 159.3632049560547,
      "volume": 2611289
    },
    {
      "time": "2026-01-08",
      "open": 158.24685668945312,
      "high": 162.7279815673828,
      "low": 158.24685668945312,
      "close": 161.30503845214844,
      "volume": 1819087
    },
    {
      "time": "2026-01-09",
      "open": 161.9261016845703,
      "high": 162.24057006835938,
      "low": 158.3333282470703,
      "close": 159.3946533203125,
      "volume": 1680694
    },
    {
      "time": "2026-01-12",
      "open": 159.4339599609375,
      "high": 160.039306640625,
      "low": 158.2940216064453,
      "close": 159.3867950439453,
      "volume": 1757141
    },
    {
      "time": "2026-01-13",
      "open": 159.3238983154297,
      "high": 160.10220336914062,
      "low": 156.00628662109375,
      "close": 158.42767333984375,
      "volume": 1473485
    },
    {
      "time": "2026-01-14",
      "open": 158.65565490722656,
      "high": 163.23899841308594,
      "low": 157.86949157714844,
      "close": 163.0660400390625,
      "volume": 1835242
    },
    {
      "time": "2026-01-15",
      "open": 162.37420654296875,
      "high": 164.52044677734375,
      "low": 161.61163330078125,
      "close": 163.7971649169922,
      "volume": 2761512
    },
    {
      "time": "2026-01-16",
      "open": 162.79873657226562,
      "high": 164.4025115966797,
      "low": 162.460693359375,
      "close": 162.82232666015625,
      "volume": 2022989
    },
    {
      "time": "2026-01-20",
      "open": 160.99057006835938,
      "high": 162.21697998046875,
      "low": 159.69338989257812,
      "close": 159.89779663085938,
      "volume": 2000347
    },
    {
      "time": "2026-01-21",
      "open": 161.2185516357422,
      "high": 163.16036987304688,
      "low": 160.47955322265625,
      "close": 162.09120178222656,
      "volume": 2216587
    },
    {
      "time": "2026-01-22",
      "open": 161.98899841308594,
      "high": 163.20755004882812,
      "low": 160.5974884033203,
      "close": 161.9811248779297,
      "volume": 2573383
    },
    {
      "time": "2026-01-23",
      "open": 161.55661010742188,
      "high": 161.57232666015625,
      "low": 153.7971649169922,
      "close": 158.6399383544922,
      "volume": 4367158
    },
    {
      "time": "2026-01-26",
      "open": 159.37893676757812,
      "high": 161.54873657226562,
      "low": 159.00157165527344,
      "close": 159.92138671875,
      "volume": 1574736
    },
    {
      "time": "2026-01-27",
      "open": 158.6006317138672,
      "high": 161.30503845214844,
      "low": 158.16036987304688,
      "close": 159.90565490722656,
      "volume": 2397593
    },
    {
      "time": "2026-01-28",
      "open": 160.4166717529297,
      "high": 163.5220184326172,
      "low": 157.5314483642578,
      "close": 158.7421417236328,
      "volume": 2151206
    },
    {
      "time": "2026-01-29",
      "open": 157.59434509277344,
      "high": 158.85220336914062,
      "low": 156.44654846191406,
      "close": 158.08963012695312,
      "volume": 1852668
    },
    {
      "time": "2026-01-30",
      "open": 158.6006317138672,
      "high": 160.4166717529297,
      "low": 157.31918334960938,
      "close": 159.9685516357422,
      "volume": 3520133
    },
    {
      "time": "2026-02-02",
      "open": 159.59120178222656,
      "high": 160.0707550048828,
      "low": 158.16824340820312,
      "close": 158.73428344726562,
      "volume": 2475439
    },
    {
      "time": "2026-02-03",
      "open": 159.3474884033203,
      "high": 164.02516174316406,
      "low": 158.7421417236328,
      "close": 162.3427734375,
      "volume": 3672518
    },
    {
      "time": "2026-02-04",
      "open": 162.81446838378906,
      "high": 167.51571655273438,
      "low": 161.67453002929688,
      "close": 163.41981506347656,
      "volume": 3991154
    },
    {
      "time": "2026-02-05",
      "open": 164.08018493652344,
      "high": 165.0864715576172,
      "low": 161.8474884033203,
      "close": 162.3506317138672,
      "volume": 3673790
    },
    {
      "time": "2026-02-06",
      "open": 162.5471649169922,
      "high": 165.6446533203125,
      "low": 161.08489990234375,
      "close": 165.1100616455078,
      "volume": 2853732
    },
    {
      "time": "2026-02-09",
      "open": 160.3773651123047,
      "high": 166.25,
      "low": 157.52359008789062,
      "close": 163.04244995117188,
      "volume": 4676254
    },
    {
      "time": "2026-02-10",
      "open": 165.97999572753906,
      "high": 172.5800018310547,
      "low": 164.41000366210938,
      "close": 171.67999267578125,
      "volume": 4604400
    },
    {
      "time": "2026-02-11",
      "open": 170.6699981689453,
      "high": 182,
      "low": 170.6699981689453,
      "close": 180.6199951171875,
      "volume": 5938600
    },
    {
      "time": "2026-02-12",
      "open": 180.8699951171875,
      "high": 182.75,
      "low": 176.6300048828125,
      "close": 177.80999755859375,
      "volume": 8302800
    },
    {
      "time": "2026-02-13",
      "open": 178.47999572753906,
      "high": 180.22999572753906,
      "low": 175.72000122070312,
      "close": 175.88999938964844,
      "volume": 3167500
    },
    {
      "time": "2026-02-17",
      "open": 176.16000366210938,
      "high": 178.42999267578125,
      "low": 175.50999450683594,
      "close": 177.3800048828125,
      "volume": 2237900
    },
    {
      "time": "2026-02-18",
      "open": 177.38999938964844,
      "high": 182.8800048828125,
      "low": 177.02999877929688,
      "close": 182.67999267578125,
      "volume": 2696200
    },
    {
      "time": "2026-02-19",
      "open": 182.16000366210938,
      "high": 183.0399932861328,
      "low": 180.75,
      "close": 182.47000122070312,
      "volume": 1985100
    },
    {
      "time": "2026-02-20",
      "open": 181.7899932861328,
      "high": 185.5,
      "low": 181.58999633789062,
      "close": 185.38999938964844,
      "volume": 2740000
    },
    {
      "time": "2026-02-23",
      "open": 184.75,
      "high": 186.3000030517578,
      "low": 182.13999938964844,
      "close": 184.33999633789062,
      "volume": 3261800
    },
    {
      "time": "2026-02-24",
      "open": 185,
      "high": 187.35000610351562,
      "low": 182.32000732421875,
      "close": 182.49000549316406,
      "volume": 2986900
    },
    {
      "time": "2026-02-25",
      "open": 183.25999450683594,
      "high": 183.72999572753906,
      "low": 179.35000610351562,
      "close": 180.9600067138672,
      "volume": 2506100
    },
    {
      "time": "2026-02-26",
      "open": 181.83999633789062,
      "high": 182.27000427246094,
      "low": 175.9199981689453,
      "close": 176.66000366210938,
      "volume": 3326900
    },
    {
      "time": "2026-02-27",
      "open": 175.32000732421875,
      "high": 178.00999450683594,
      "low": 174.02999877929688,
      "close": 176.47999572753906,
      "volume": 4624900
    },
    {
      "time": "2026-03-02",
      "open": 174.0800018310547,
      "high": 176.8000030517578,
      "low": 172.24000549316406,
      "close": 176.5399932861328,
      "volume": 2124300
    },
    {
      "time": "2026-03-03",
      "open": 173.22999572753906,
      "high": 174.99000549316406,
      "low": 171.57000732421875,
      "close": 174.2100067138672,
      "volume": 2109600
    },
    {
      "time": "2026-03-04",
      "open": 174.5500030517578,
      "high": 174.8000030517578,
      "low": 170.85000610351562,
      "close": 171.49000549316406,
      "volume": 2137400
    },
    {
      "time": "2026-03-05",
      "open": 169.5500030517578,
      "high": 170.11000061035156,
      "low": 167.82000732421875,
      "close": 169.94000244140625,
      "volume": 2856600
    },
    {
      "time": "2026-03-06",
      "open": 168.25999450683594,
      "high": 169.4199981689453,
      "low": 164.3300018310547,
      "close": 167.1199951171875,
      "volume": 2651200
    },
    {
      "time": "2026-03-09",
      "open": 165,
      "high": 167.05999755859375,
      "low": 161.75,
      "close": 165.4600067138672,
      "volume": 2905100
    },
    {
      "time": "2026-03-10",
      "open": 164.47000122070312,
      "high": 166.35000610351562,
      "low": 163.3000030517578,
      "close": 163.8800048828125,
      "volume": 2528200
    },
    {
      "time": "2026-03-11",
      "open": 163.55999755859375,
      "high": 164.10000610351562,
      "low": 160.3000030517578,
      "close": 163.1699981689453,
      "volume": 4098500
    },
    {
      "time": "2026-03-12",
      "open": 161.89999389648438,
      "high": 163.13999938964844,
      "low": 158.1999969482422,
      "close": 159.6300048828125,
      "volume": 2885600
    },
    {
      "time": "2026-03-13",
      "open": 161.3699951171875,
      "high": 162.41000366210938,
      "low": 158.92999267578125,
      "close": 159.36000061035156,
      "volume": 2559900
    },
    {
      "time": "2026-03-16",
      "open": 160.61000061035156,
      "high": 161.66000366210938,
      "low": 159.41000366210938,
      "close": 160.27000427246094,
      "volume": 2187400
    },
    {
      "time": "2026-03-17",
      "open": 161.60000610351562,
      "high": 163.44000244140625,
      "low": 161.24000549316406,
      "close": 161.63999938964844,
      "volume": 2373900
    },
    {
      "time": "2026-03-18",
      "open": 159.83999633789062,
      "high": 160.02999877929688,
      "low": 156.35000610351562,
      "close": 158.0800018310547,
      "volume": 2083300
    },
    {
      "time": "2026-03-19",
      "open": 157.50999450683594,
      "high": 159.11000061035156,
      "low": 156.4499969482422,
      "close": 156.52999877929688,
      "volume": 2423800
    },
    {
      "time": "2026-03-20",
      "open": 156.4600067138672,
      "high": 158.11000061035156,
      "low": 153.75,
      "close": 154.1300048828125,
      "volume": 3723700
    },
    {
      "time": "2026-03-23",
      "open": 156.67999267578125,
      "high": 158.10000610351562,
      "low": 155.41000366210938,
      "close": 156.22999572753906,
      "volume": 2284900
    },
    {
      "time": "2026-03-24",
      "open": 154.6699981689453,
      "high": 157.0500030517578,
      "low": 154.08999633789062,
      "close": 155.9199981689453,
      "volume": 2220100
    },
    {
      "time": "2026-03-25",
      "open": 157.47000122070312,
      "high": 158.7899932861328,
      "low": 155.02000427246094,
      "close": 158.27000427246094,
      "volume": 1853300
    },
    {
      "time": "2026-03-26",
      "open": 156.8300018310547,
      "high": 160.19000244140625,
      "low": 156.30999755859375,
      "close": 157.3800048828125,
      "volume": 2370000
    },
    {
      "time": "2026-03-27",
      "open": 158.14999389648438,
      "high": 158.14999389648438,
      "low": 154.3800048828125,
      "close": 154.50999450683594,
      "volume": 2032100
    },
    {
      "time": "2026-03-30",
      "open": 154.67999267578125,
      "high": 155.25999450683594,
      "low": 153.17999267578125,
      "close": 154.69000244140625,
      "volume": 1855900
    },
    {
      "time": "2026-03-31",
      "open": 155.94000244140625,
      "high": 157.92999267578125,
      "low": 154.02000427246094,
      "close": 157.22999572753906,
      "volume": 1949200
    },
    {
      "time": "2026-04-01",
      "open": 157.6999969482422,
      "high": 158.9600067138672,
      "low": 155.82000732421875,
      "close": 156.33999633789062,
      "volume": 2459500
    },
    {
      "time": "2026-04-02",
      "open": 154.55999755859375,
      "high": 157.57000732421875,
      "low": 153.25,
      "close": 154.50999450683594,
      "volume": 2368200
    },
    {
      "time": "2026-04-06",
      "open": 153.58999633789062,
      "high": 155.94000244140625,
      "low": 152.99000549316406,
      "close": 155.32000732421875,
      "volume": 1875900
    },
    {
      "time": "2026-04-07",
      "open": 155.4600067138672,
      "high": 155.74000549316406,
      "low": 154.00999450683594,
      "close": 154.9600067138672,
      "volume": 1807000
    },
    {
      "time": "2026-04-08",
      "open": 157.94000244140625,
      "high": 159.22999572753906,
      "low": 156.16000366210938,
      "close": 157.08999633789062,
      "volume": 2629200
    },
    {
      "time": "2026-04-09",
      "open": 155.10000610351562,
      "high": 157.17999267578125,
      "low": 154.8699951171875,
      "close": 155.4600067138672,
      "volume": 2709900
    },
    {
      "time": "2026-04-10",
      "open": 155.39999389648438,
      "high": 155.9199981689453,
      "low": 153.0500030517578,
      "close": 154.22000122070312,
      "volume": 2051900
    },
    {
      "time": "2026-04-13",
      "open": 153.92999267578125,
      "high": 155.5500030517578,
      "low": 152.7899932861328,
      "close": 155.42999267578125,
      "volume": 3061300
    },
    {
      "time": "2026-04-14",
      "open": 155.02000427246094,
      "high": 156.17999267578125,
      "low": 154.39999389648438,
      "close": 155.72999572753906,
      "volume": 2889700
    },
    {
      "time": "2026-04-15",
      "open": 155.27000427246094,
      "high": 157.0399932861328,
      "low": 154.5500030517578,
      "close": 155.52000427246094,
      "volume": 2660100
    },
    {
      "time": "2026-04-16",
      "open": 155.35000610351562,
      "high": 155.77000427246094,
      "low": 153.00999450683594,
      "close": 154.82000732421875,
      "volume": 4071500
    },
    {
      "time": "2026-04-17",
      "open": 155.41000366210938,
      "high": 159.9499969482422,
      "low": 155.19000244140625,
      "close": 158.5399932861328,
      "volume": 3591700
    },
    {
      "time": "2026-04-20",
      "open": 157.64999389648438,
      "high": 159.0800018310547,
      "low": 157.02000427246094,
      "close": 158.63999938964844,
      "volume": 3302500
    },
    {
      "time": "2026-04-21",
      "open": 159.60000610351562,
      "high": 159.61000061035156,
      "low": 156.69000244140625,
      "close": 156.69000244140625,
      "volume": 3214300
    },
    {
      "time": "2026-04-22",
      "open": 157.33999633789062,
      "high": 157.66000366210938,
      "low": 154.64999389648438,
      "close": 155.64999389648438,
      "volume": 2690800
    },
    {
      "time": "2026-04-23",
      "open": 155.91000366210938,
      "high": 156.75,
      "low": 153.4600067138672,
      "close": 154.85000610351562,
      "volume": 2846600
    },
    {
      "time": "2026-04-24",
      "open": 154.99000549316406,
      "high": 155.3800048828125,
      "low": 152.05999755859375,
      "close": 152.13999938964844,
      "volume": 2008800
    },
    {
      "time": "2026-04-27",
      "open": 152,
      "high": 153.5,
      "low": 149.8699951171875,
      "close": 150.22000122070312,
      "volume": 2681300
    },
    {
      "time": "2026-04-28",
      "open": 150.83999633789062,
      "high": 151.85000610351562,
      "low": 147.85000610351562,
      "close": 149.52000427246094,
      "volume": 3111500
    },
    {
      "time": "2026-04-29",
      "open": 148.3000030517578,
      "high": 148.5800018310547,
      "low": 144.50999450683594,
      "close": 145.30999755859375,
      "volume": 3104200
    },
    {
      "time": "2026-04-30",
      "open": 145.4600067138672,
      "high": 149.30999755859375,
      "low": 145.4499969482422,
      "close": 149.0399932861328,
      "volume": 3597400
    },
    {
      "time": "2026-05-01",
      "open": 149.39999389648438,
      "high": 150.19000244140625,
      "low": 147.19000244140625,
      "close": 149.30999755859375,
      "volume": 2472400
    },
    {
      "time": "2026-05-04",
      "open": 149,
      "high": 150.5,
      "low": 146.19000244140625,
      "close": 146.30999755859375,
      "volume": 2454100
    },
    {
      "time": "2026-05-05",
      "open": 147.05999755859375,
      "high": 147.44000244140625,
      "low": 143,
      "close": 144.1699981689453,
      "volume": 3533200
    },
    {
      "time": "2026-05-06",
      "open": 145.02999877929688,
      "high": 146.39999389648438,
      "low": 144.3000030517578,
      "close": 144.75999450683594,
      "volume": 3421200
    },
    {
      "time": "2026-05-07",
      "open": 151,
      "high": 154.4499969482422,
      "low": 149.27000427246094,
      "close": 153.25999450683594,
      "volume": 6344300
    },
    {
      "time": "2026-05-08",
      "open": 153.8699951171875,
      "high": 155.27999877929688,
      "low": 146.49000549316406,
      "close": 149.42999267578125,
      "volume": 4481800
    },
    {
      "time": "2026-05-11",
      "open": 148.7100067138672,
      "high": 149.63999938964844,
      "low": 142.9600067138672,
      "close": 143.14999389648438,
      "volume": 3588600
    },
    {
      "time": "2026-05-12",
      "open": 144.85000610351562,
      "high": 148.75,
      "low": 144.1699981689453,
      "close": 147.50999450683594,
      "volume": 3465300
    },
    {
      "time": "2026-05-13",
      "open": 146.58999633789062,
      "high": 146.58999633789062,
      "low": 142.8300018310547,
      "close": 144.17999267578125,
      "volume": 3830100
    },
    {
      "time": "2026-05-14",
      "open": 145.19000244140625,
      "high": 146.24000549316406,
      "low": 143.63999938964844,
      "close": 144.47000122070312,
      "volume": 2778800
    },
    {
      "time": "2026-05-15",
      "open": 144.8300018310547,
      "high": 145.5,
      "low": 142.02000427246094,
      "close": 143.47000122070312,
      "volume": 4277300
    },
    {
      "time": "2026-05-18",
      "open": 143.9499969482422,
      "high": 145.5800018310547,
      "low": 142.00999450683594,
      "close": 142.35000610351562,
      "volume": 3814100
    },
    {
      "time": "2026-05-19",
      "open": 142,
      "high": 148.2100067138672,
      "low": 141.82000732421875,
      "close": 146.9499969482422,
      "volume": 4219500
    },
    {
      "time": "2026-05-20",
      "open": 147.66000366210938,
      "high": 148.8800048828125,
      "low": 144.6300048828125,
      "close": 146.9499969482422,
      "volume": 2479100
    },
    {
      "time": "2026-05-21",
      "open": 145.16000366210938,
      "high": 147.02999877929688,
      "low": 142.6699981689453,
      "close": 146.25,
      "volume": 1986200
    },
    {
      "time": "2026-05-22",
      "open": 146.67999267578125,
      "high": 148.25,
      "low": 145.63999938964844,
      "close": 147.6300048828125,
      "volume": 1291300
    },
    {
      "time": "2026-05-26",
      "open": 147.6300048828125,
      "high": 149.3000030517578,
      "low": 146.25,
      "close": 147.75,
      "volume": 3243500
    },
    {
      "time": "2026-05-27",
      "open": 147.60000610351562,
      "high": 150.74000549316406,
      "low": 146.1199951171875,
      "close": 147.24000549316406,
      "volume": 2878200
    },
    {
      "time": "2026-05-28",
      "open": 146.1999969482422,
      "high": 148.4600067138672,
      "low": 143.9600067138672,
      "close": 148.41000366210938,
      "volume": 3214500
    },
    {
      "time": "2026-05-29",
      "open": 148.25999450683594,
      "high": 149.22999572753906,
      "low": 146.63999938964844,
      "close": 147.1199951171875,
      "volume": 3728400
    },
    {
      "time": "2026-06-01",
      "open": 146.14999389648438,
      "high": 147.9199981689453,
      "low": 145.1300048828125,
      "close": 145.3300018310547,
      "volume": 2387000
    },
    {
      "time": "2026-06-02",
      "open": 145,
      "high": 146.02000427246094,
      "low": 143.1300048828125,
      "close": 144.42999267578125,
      "volume": 2693500
    },
    {
      "time": "2026-06-03",
      "open": 144.4600067138672,
      "high": 146.72000122070312,
      "low": 144.2100067138672,
      "close": 145.61000061035156,
      "volume": 1609700
    },
    {
      "time": "2026-06-04",
      "open": 148.8800048828125,
      "high": 151.6699981689453,
      "low": 148.11000061035156,
      "close": 149.55999755859375,
      "volume": 2241600
    },
    {
      "time": "2026-06-05",
      "open": 151.77999877929688,
      "high": 153.24000549316406,
      "low": 150.6999969482422,
      "close": 151.16000366210938,
      "volume": 2077400
    },
    {
      "time": "2026-06-08",
      "open": 150.00999450683594,
      "high": 151.02000427246094,
      "low": 149.0399932861328,
      "close": 149.99000549316406,
      "volume": 1926000
    },
    {
      "time": "2026-06-09",
      "open": 149.72000122070312,
      "high": 152.5500030517578,
      "low": 148.6999969482422,
      "close": 152.0399932861328,
      "volume": 2214900
    },
    {
      "time": "2026-06-10",
      "open": 151.47999572753906,
      "high": 151.6199951171875,
      "low": 147.74000549316406,
      "close": 147.7899932861328,
      "volume": 1748000
    },
    {
      "time": "2026-06-11",
      "open": 147.3300018310547,
      "high": 148.08999633789062,
      "low": 145.89999389648438,
      "close": 147.35000610351562,
      "volume": 1639900
    },
    {
      "time": "2026-06-12",
      "open": 147.94000244140625,
      "high": 149,
      "low": 144.39999389648438,
      "close": 146.24000549316406,
      "volume": 1966900
    },
    {
      "time": "2026-06-15",
      "open": 146.60000610351562,
      "high": 147.94000244140625,
      "low": 145.44000244140625,
      "close": 145.52000427246094,
      "volume": 1760200
    },
    {
      "time": "2026-06-16",
      "open": 146.57000732421875,
      "high": 146.88999938964844,
      "low": 144.25999450683594,
      "close": 145.16000366210938,
      "volume": 1509900
    },
    {
      "time": "2026-06-17",
      "open": 144.5,
      "high": 145.60000610351562,
      "low": 140.6300048828125,
      "close": 141.61000061035156,
      "volume": 2920800
    },
    {
      "time": "2026-06-18",
      "open": 142.02000427246094,
      "high": 144.6999969482422,
      "low": 141.75,
      "close": 143.97999572753906,
      "volume": 6231900
    },
    {
      "time": "2026-06-22",
      "open": 142.44000244140625,
      "high": 143.42999267578125,
      "low": 140.11000061035156,
      "close": 140.7100067138672,
      "volume": 3642600
    },
    {
      "time": "2026-06-23",
      "open": 142.5500030517578,
      "high": 145.58999633789062,
      "low": 141.25,
      "close": 143.9199981689453,
      "volume": 2908100
    },
    {
      "time": "2026-06-24",
      "open": 145.66000366210938,
      "high": 149.1999969482422,
      "low": 144.61000061035156,
      "close": 147.77000427246094,
      "volume": 2300200
    },
    {
      "time": "2026-06-25",
      "open": 148.4199981689453,
      "high": 152.8300018310547,
      "low": 147.1999969482422,
      "close": 151.3800048828125,
      "volume": 2548900
    },
    {
      "time": "2026-06-26",
      "open": 152.8000030517578,
      "high": 156.88999938964844,
      "low": 151.6300048828125,
      "close": 155.9199981689453,
      "volume": 12180700
    },
    {
      "time": "2026-06-29",
      "open": 154.72999572753906,
      "high": 155.25,
      "low": 152.97000122070312,
      "close": 155.19000244140625,
      "volume": 2396600
    },
    {
      "time": "2026-06-30",
      "open": 155.02000427246094,
      "high": 155.11000061035156,
      "low": 149.69000244140625,
      "close": 151.3300018310547,
      "volume": 2109100
    },
    {
      "time": "2026-07-01",
      "open": 151.75999450683594,
      "high": 154.0399932861328,
      "low": 151.55999755859375,
      "close": 152.89999389648438,
      "volume": 2131600
    },
    {
      "time": "2026-07-02",
      "open": 154.94000244140625,
      "high": 158.72000122070312,
      "low": 153.92999267578125,
      "close": 158.0800018310547,
      "volume": 2040500
    },
    {
      "time": "2026-07-06",
      "open": 157.9499969482422,
      "high": 158.00999450683594,
      "low": 154.32000732421875,
      "close": 155.5399932861328,
      "volume": 1485600
    },
    {
      "time": "2026-07-07",
      "open": 158,
      "high": 159.49000549316406,
      "low": 156.25999450683594,
      "close": 156.3000030517578,
      "volume": 1757600
    },
    {
      "time": "2026-07-08",
      "open": 155.97999572753906,
      "high": 156.2899932861328,
      "low": 150.35000610351562,
      "close": 150.55999755859375,
      "volume": 2287600
    },
    {
      "time": "2026-07-09",
      "open": 149.82000732421875,
      "high": 151.72000122070312,
      "low": 148.22999572753906,
      "close": 150.85000610351562,
      "volume": 1788600
    },
    {
      "time": "2026-07-10",
      "open": 150.52000427246094,
      "high": 152.89999389648438,
      "low": 150.14999389648438,
      "close": 151.94000244140625,
      "volume": 1048200
    },
    {
      "time": "2026-07-13",
      "open": 152.55999755859375,
      "high": 154.92999267578125,
      "low": 152,
      "close": 153.8300018310547,
      "volume": 1403800
    },
    {
      "time": "2026-07-14",
      "open": 151.8300018310547,
      "high": 151.94000244140625,
      "low": 148.33999633789062,
      "close": 150.64999389648438,
      "volume": 1908100
    },
    {
      "time": "2026-07-15",
      "open": 150.57000732421875,
      "high": 156.8699951171875,
      "low": 150.3800048828125,
      "close": 154.8800048828125,
      "volume": 1992800
    },
    {
      "time": "2026-07-16",
      "open": 156.8300018310547,
      "high": 160.19000244140625,
      "low": 156.13999938964844,
      "close": 159.92999267578125,
      "volume": 1683100
    },
    {
      "time": "2026-07-17",
      "open": 158.83999633789062,
      "high": 163.13999938964844,
      "low": 157.02000427246094,
      "close": 158.1699981689453,
      "volume": 2108800
    },
    {
      "time": "2026-07-20",
      "open": 157.75999450683594,
      "high": 158.27000427246094,
      "low": 154.30999755859375,
      "close": 154.47999572753906,
      "volume": 1730100
    },
    {
      "time": "2026-07-21",
      "open": 152.55999755859375,
      "high": 154.1999969482422,
      "low": 151.97000122070312,
      "close": 153.83999633789062,
      "volume": 1332500
    },
    {
      "time": "2026-07-22",
      "open": 154.8699951171875,
      "high": 155.3300018310547,
      "low": 152.52999877929688,
      "close": 153.16000366210938,
      "volume": 1162400
    },
    {
      "time": "2026-07-23",
      "open": 153.77000427246094,
      "high": 154.27999877929688,
      "low": 152.1300048828125,
      "close": 152.97000122070312,
      "volume": 1607900
    },
    {
      "time": "2026-07-24",
      "open": 154.47999572753906,
      "high": 156.8000030517578,
      "low": 153.32000732421875,
      "close": 156.36000061035156,
      "volume": 1115700
    },
    {
      "time": "2026-07-27",
      "open": 157.08999633789062,
      "high": 160.5500030517578,
      "low": 157.08999633789062,
      "close": 158.9199981689453,
      "volume": 1341800
    },
    {
      "time": "2026-07-28",
      "open": 162,
      "high": 168.2100067138672,
      "low": 161.6199951171875,
      "close": 166.33999633789062,
      "volume": 2693300
    },
    {
      "time": "2026-07-29",
      "open": 166.07000732421875,
      "high": 169.10000610351562,
      "low": 165.00999450683594,
      "close": 168.39999389648438,
      "volume": 2126600
    },
    {
      "time": "2026-07-30",
      "open": 165.91000366210938,
      "high": 168.16000366210938,
      "low": 164.42999267578125,
      "close": 165.4499969482422,
      "volume": 2041000
    },
    {
      "time": "2026-07-31",
      "open": 163.8000030517578,
      "high": 166.2899932861328,
      "low": 162.4499969482422,
      "close": 165.6199951171875,
      "volume": 2024700
    },
    {
      "time": "2026-08-03",
      "open": 167.75,
      "high": 171.2100067138672,
      "low": 167.16000366210938,
      "close": 170.2100067138672,
      "volume": 1727600
    },
    {
      "time": "2026-08-04",
      "open": 168,
      "high": 170.75999450683594,
      "low": 166.8000030517578,
      "close": 170.1199951171875,
      "volume": 2104800
    },
    {
      "time": "2026-08-05",
      "open": 169.72999572753906,
      "high": 170.91000366210938,
      "low": 168.00999450683594,
      "close": 170.66000366210938,
      "volume": 2538000
    },
    {
      "time": "2026-08-06",
      "open": 175.8800048828125,
      "high": 179.39999389648438,
      "low": 172.75999450683594,
      "close": 177.07000732421875,
      "volume": 3297400
    },
    {
      "time": "2026-08-07",
      "open": 175.25999450683594,
      "high": 177.5500030517578,
      "low": 173.2899932861328,
      "close": 176.86000061035156,
      "volume": 1851900
    },
    {
      "time": "2026-08-10",
      "open": 176.49000549316406,
      "high": 179.7899932861328,
      "low": 175.6300048828125,
      "close": 179.6300048828125,
      "volume": 1765900
    },
    {
      "time": "2026-08-11",
      "open": 178.35000610351562,
      "high": 181.7899932861328,
      "low": 178.35000610351562,
      "close": 181.41000366210938,
      "volume": 1515600
    },
    {
      "time": "2026-08-12",
      "open": 177.61000061035156,
      "high": 183.75,
      "low": 177.1300048828125,
      "close": 183.5800018310547,
      "volume": 1551500
    },
    {
      "time": "2026-08-13",
      "open": 184.75,
      "high": 185.32000732421875,
      "low": 181.41000366210938,
      "close": 181.97000122070312,
      "volume": 2155300
    },
    {
      "time": "2026-08-14",
      "open": 182.1199951171875,
      "high": 183.82000732421875,
      "low": 181.22000122070312,
      "close": 183.39999389648438,
      "volume": 1009000
    },
    {
      "time": "2026-08-17",
      "open": 181.88999938964844,
      "high": 183.4600067138672,
      "low": 181.6199951171875,
      "close": 182.08999633789062,
      "volume": 1310500
    },
    {
      "time": "2026-08-18",
      "open": 184.94000244140625,
      "high": 185.8000030517578,
      "low": 180.72000122070312,
      "close": 180.77000427246094,
      "volume": 1616400
    },
    {
      "time": "2026-08-19",
      "open": 183.7100067138672,
      "high": 187.9600067138672,
      "low": 181.52000427246094,
      "close": 187.60000610351562,
      "volume": 2164500
    },
    {
      "time": "2026-08-20",
      "open": 186.1999969482422,
      "high": 190.00999450683594,
      "low": 185.36000061035156,
      "close": 187.6199951171875,
      "volume": 1972600
    },
    {
      "time": "2026-08-21",
      "open": 188.02000427246094,
      "high": 192.3000030517578,
      "low": 186.9499969482422,
      "close": 192,
      "volume": 2524400
    },
    {
      "time": "2026-08-24",
      "open": 191.72999572753906,
      "high": 193.07000732421875,
      "low": 190.35000610351562,
      "close": 190.74000549316406,
      "volume": 1311000
    },
    {
      "time": "2026-08-25",
      "open": 189.30999755859375,
      "high": 190.07000732421875,
      "low": 187.02999877929688,
      "close": 189.77999877929688,
      "volume": 1207500
    },
    {
      "time": "2026-08-26",
      "open": 188.49000549316406,
      "high": 191.52000427246094,
      "low": 188.02000427246094,
      "close": 190.2100067138672,
      "volume": 1403100
    },
    {
      "time": "2026-08-27",
      "open": 189.2899932861328,
      "high": 190.41000366210938,
      "low": 187.72999572753906,
      "close": 188.1300048828125,
      "volume": 1353600
    },
    {
      "time": "2026-08-28",
      "open": 188.0399932861328,
      "high": 190.32000732421875,
      "low": 187.5399932861328,
      "close": 189.52000427246094,
      "volume": 1693800
    },
    {
      "time": "2026-08-31",
      "open": 187.8800048828125,
      "high": 188.97000122070312,
      "low": 186.6199951171875,
      "close": 188.11000061035156,
      "volume": 2629600
    },
    {
      "time": "2026-09-01",
      "open": 190.3000030517578,
      "high": 191.57000732421875,
      "low": 186.47999572753906,
      "close": 187.1199951171875,
      "volume": 1279700
    },
    {
      "time": "2026-09-02",
      "open": 187.42999267578125,
      "high": 191.75999450683594,
      "low": 187.42999267578125,
      "close": 187.52000427246094,
      "volume": 1474500
    },
    {
      "time": "2026-09-03",
      "open": 188.97000122070312,
      "high": 189.47000122070312,
      "low": 184.91000366210938,
      "close": 187.6199951171875,
      "volume": 1206500
    },
    {
      "time": "2026-09-04",
      "open": 185.4199981689453,
      "high": 187.1300048828125,
      "low": 184.0500030517578,
      "close": 184.74000549316406,
      "volume": 1439100
    },
    {
      "time": "2026-09-08",
      "open": 181.75,
      "high": 182.1999969482422,
      "low": 178.47000122070312,
      "close": 179.10000610351562,
      "volume": 1804100
    },
    {
      "time": "2026-09-09",
      "open": 177.14999389648438,
      "high": 182.10000610351562,
      "low": 176.5500030517578,
      "close": 179.8000030517578,
      "volume": 1529000
    },
    {
      "time": "2026-09-10",
      "open": 178.94000244140625,
      "high": 178.94000244140625,
      "low": 175.6699981689453,
      "close": 176.4199981689453,
      "volume": 1704900
    },
    {
      "time": "2026-09-11",
      "open": 177.60000610351562,
      "high": 178.3000030517578,
      "low": 175.1999969482422,
      "close": 177.85000610351562,
      "volume": 1584100
    },
    {
      "time": "2026-09-14",
      "open": 180.0500030517578,
      "high": 182.02499389648438,
      "low": 179.60000610351562,
      "close": 182.02499389648438,
      "volume": 833746
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 146.88396240234374
    },
    {
      "time": "2025-11-24",
      "value": 146.96603790283203
    },
    {
      "time": "2025-11-25",
      "value": 147.1119497680664
    },
    {
      "time": "2025-11-26",
      "value": 147.2114779663086
    },
    {
      "time": "2025-11-28",
      "value": 147.3003143310547
    },
    {
      "time": "2025-12-01",
      "value": 147.37547149658204
    },
    {
      "time": "2025-12-02",
      "value": 147.43710693359375
    },
    {
      "time": "2025-12-03",
      "value": 147.54795593261719
    },
    {
      "time": "2025-12-04",
      "value": 147.66918243408202
    },
    {
      "time": "2025-12-05",
      "value": 147.87940277099608
    },
    {
      "time": "2025-12-08",
      "value": 147.95644653320312
    },
    {
      "time": "2025-12-09",
      "value": 148.03223266601563
    },
    {
      "time": "2025-12-10",
      "value": 148.20880493164063
    },
    {
      "time": "2025-12-11",
      "value": 148.3580187988281
    },
    {
      "time": "2025-12-12",
      "value": 148.50408782958985
    },
    {
      "time": "2025-12-15",
      "value": 148.60597442626954
    },
    {
      "time": "2025-12-16",
      "value": 148.67515686035156
    },
    {
      "time": "2025-12-17",
      "value": 148.7196536254883
    },
    {
      "time": "2025-12-18",
      "value": 148.73176055908203
    },
    {
      "time": "2025-12-19",
      "value": 148.83411895751954
    },
    {
      "time": "2025-12-22",
      "value": 148.99418182373046
    },
    {
      "time": "2025-12-23",
      "value": 149.1358483886719
    },
    {
      "time": "2025-12-24",
      "value": 149.2578610229492
    },
    {
      "time": "2025-12-26",
      "value": 149.40817565917968
    },
    {
      "time": "2025-12-29",
      "value": 149.56367889404297
    },
    {
      "time": "2025-12-30",
      "value": 149.66650909423828
    },
    {
      "time": "2025-12-31",
      "value": 149.71477966308595
    },
    {
      "time": "2026-01-02",
      "value": 149.80770416259764
    },
    {
      "time": "2026-01-05",
      "value": 149.97830169677735
    },
    {
      "time": "2026-01-06",
      "value": 150.27437103271484
    },
    {
      "time": "2026-01-07",
      "value": 150.53977966308594
    },
    {
      "time": "2026-01-08",
      "value": 150.825
    },
    {
      "time": "2026-01-09",
      "value": 151.11650939941407
    },
    {
      "time": "2026-01-12",
      "value": 151.45015716552734
    },
    {
      "time": "2026-01-13",
      "value": 151.79827026367187
    },
    {
      "time": "2026-01-14",
      "value": 152.24968536376954
    },
    {
      "time": "2026-01-15",
      "value": 152.73789276123046
    },
    {
      "time": "2026-01-16",
      "value": 153.1792449951172
    },
    {
      "time": "2026-01-20",
      "value": 153.6037731933594
    },
    {
      "time": "2026-01-21",
      "value": 154.05644622802734
    },
    {
      "time": "2026-01-22",
      "value": 154.4998422241211
    },
    {
      "time": "2026-01-23",
      "value": 154.8166662597656
    },
    {
      "time": "2026-01-26",
      "value": 155.0430813598633
    },
    {
      "time": "2026-01-27",
      "value": 155.22043975830078
    },
    {
      "time": "2026-01-28",
      "value": 155.36006256103516
    },
    {
      "time": "2026-01-29",
      "value": 155.48663513183592
    },
    {
      "time": "2026-01-30",
      "value": 155.68317596435546
    },
    {
      "time": "2026-02-02",
      "value": 155.83380493164063
    },
    {
      "time": "2026-02-03",
      "value": 156.07405670166017
    },
    {
      "time": "2026-02-04",
      "value": 156.36163543701173
    },
    {
      "time": "2026-02-05",
      "value": 156.57845947265625
    },
    {
      "time": "2026-02-06",
      "value": 156.87814483642578
    },
    {
      "time": "2026-02-09",
      "value": 157.06525177001953
    },
    {
      "time": "2026-02-10",
      "value": 157.45010955810548
    },
    {
      "time": "2026-02-11",
      "value": 158.01188049316406
    },
    {
      "time": "2026-02-12",
      "value": 158.55204284667968
    },
    {
      "time": "2026-02-13",
      "value": 159.07503143310547
    },
    {
      "time": "2026-02-17",
      "value": 159.57907806396486
    },
    {
      "time": "2026-02-18",
      "value": 160.18613708496093
    },
    {
      "time": "2026-02-19",
      "value": 160.7858514404297
    },
    {
      "time": "2026-02-20",
      "value": 161.514091796875
    },
    {
      "time": "2026-02-23",
      "value": 162.23202392578125
    },
    {
      "time": "2026-02-24",
      "value": 162.76232727050783
    },
    {
      "time": "2026-02-25",
      "value": 163.2301123046875
    },
    {
      "time": "2026-02-26",
      "value": 163.60466461181642
    },
    {
      "time": "2026-02-27",
      "value": 163.98819549560548
    },
    {
      "time": "2026-03-02",
      "value": 164.43110229492189
    },
    {
      "time": "2026-03-03",
      "value": 164.84360443115236
    },
    {
      "time": "2026-03-04",
      "value": 165.21208374023436
    },
    {
      "time": "2026-03-05",
      "value": 165.5355694580078
    },
    {
      "time": "2026-03-06",
      "value": 165.78457305908202
    },
    {
      "time": "2026-03-09",
      "value": 166.01720092773436
    },
    {
      "time": "2026-03-10",
      "value": 166.21115325927735
    },
    {
      "time": "2026-03-11",
      "value": 166.38760345458985
    },
    {
      "time": "2026-03-12",
      "value": 166.51165008544922
    },
    {
      "time": "2026-03-13",
      "value": 166.62274932861328
    },
    {
      "time": "2026-03-16",
      "value": 166.77673431396485
    },
    {
      "time": "2026-03-17",
      "value": 166.9444400024414
    },
    {
      "time": "2026-03-18",
      "value": 166.97773803710936
    },
    {
      "time": "2026-03-19",
      "value": 166.87940704345704
    },
    {
      "time": "2026-03-20",
      "value": 166.7747430419922
    },
    {
      "time": "2026-03-23",
      "value": 166.6732421875
    },
    {
      "time": "2026-03-24",
      "value": 166.60374908447267
    },
    {
      "time": "2026-03-25",
      "value": 166.58141326904297
    },
    {
      "time": "2026-03-26",
      "value": 166.56045989990236
    },
    {
      "time": "2026-03-27",
      "value": 166.38933898925782
    },
    {
      "time": "2026-03-30",
      "value": 166.20719573974608
    },
    {
      "time": "2026-03-31",
      "value": 166.09534912109376
    },
    {
      "time": "2026-04-01",
      "value": 166.02419311523437
    },
    {
      "time": "2026-04-02",
      "value": 165.87256896972656
    },
    {
      "time": "2026-04-06",
      "value": 165.73934661865235
    },
    {
      "time": "2026-04-07",
      "value": 165.66574798583986
    },
    {
      "time": "2026-04-08",
      "value": 165.60912017822267
    },
    {
      "time": "2026-04-09",
      "value": 165.52020721435548
    },
    {
      "time": "2026-04-10",
      "value": 165.42976440429686
    },
    {
      "time": "2026-04-13",
      "value": 165.37657165527344
    },
    {
      "time": "2026-04-14",
      "value": 165.29180053710937
    },
    {
      "time": "2026-04-15",
      "value": 165.22751495361328
    },
    {
      "time": "2026-04-16",
      "value": 165.07705963134765
    },
    {
      "time": "2026-04-17",
      "value": 164.97946319580078
    },
    {
      "time": "2026-04-20",
      "value": 164.9052505493164
    },
    {
      "time": "2026-04-21",
      "value": 164.73684936523438
    },
    {
      "time": "2026-04-22",
      "value": 164.58900024414064
    },
    {
      "time": "2026-04-23",
      "value": 164.25240051269532
    },
    {
      "time": "2026-04-24",
      "value": 163.68280059814452
    },
    {
      "time": "2026-04-27",
      "value": 163.13100067138672
    },
    {
      "time": "2026-04-28",
      "value": 162.60360076904297
    },
    {
      "time": "2026-04-29",
      "value": 161.96220062255858
    },
    {
      "time": "2026-04-30",
      "value": 161.28940063476563
    },
    {
      "time": "2026-05-01",
      "value": 160.62620056152343
    },
    {
      "time": "2026-05-04",
      "value": 159.84460052490235
    },
    {
      "time": "2026-05-05",
      "value": 159.04120056152342
    },
    {
      "time": "2026-05-06",
      "value": 158.28660034179688
    },
    {
      "time": "2026-05-07",
      "value": 157.73260009765625
    },
    {
      "time": "2026-05-08",
      "value": 157.18799987792968
    },
    {
      "time": "2026-05-11",
      "value": 156.5213998413086
    },
    {
      "time": "2026-05-12",
      "value": 155.94079986572265
    },
    {
      "time": "2026-05-13",
      "value": 155.34019958496094
    },
    {
      "time": "2026-05-14",
      "value": 154.79979949951172
    },
    {
      "time": "2026-05-15",
      "value": 154.27039947509766
    },
    {
      "time": "2026-05-18",
      "value": 153.77499969482423
    },
    {
      "time": "2026-05-19",
      "value": 153.4047994995117
    },
    {
      "time": "2026-05-20",
      "value": 153.0661993408203
    },
    {
      "time": "2026-05-21",
      "value": 152.7277993774414
    },
    {
      "time": "2026-05-22",
      "value": 152.4877993774414
    },
    {
      "time": "2026-05-26",
      "value": 152.2555993652344
    },
    {
      "time": "2026-05-27",
      "value": 151.99499938964843
    },
    {
      "time": "2026-05-28",
      "value": 151.73039947509767
    },
    {
      "time": "2026-05-29",
      "value": 151.51119934082033
    },
    {
      "time": "2026-06-01",
      "value": 151.28719940185547
    },
    {
      "time": "2026-06-02",
      "value": 151.09319915771485
    },
    {
      "time": "2026-06-03",
      "value": 150.8807992553711
    },
    {
      "time": "2026-06-04",
      "value": 150.75359924316408
    },
    {
      "time": "2026-06-05",
      "value": 150.61139923095703
    },
    {
      "time": "2026-06-08",
      "value": 150.46359924316405
    },
    {
      "time": "2026-06-09",
      "value": 150.41419921875
    },
    {
      "time": "2026-06-10",
      "value": 150.27619903564454
    },
    {
      "time": "2026-06-11",
      "value": 150.07859924316406
    },
    {
      "time": "2026-06-12",
      "value": 149.87659942626954
    },
    {
      "time": "2026-06-15",
      "value": 149.69679962158204
    },
    {
      "time": "2026-06-16",
      "value": 149.49359954833983
    },
    {
      "time": "2026-06-17",
      "value": 149.22659942626953
    },
    {
      "time": "2026-06-18",
      "value": 148.9643994140625
    },
    {
      "time": "2026-06-22",
      "value": 148.6693994140625
    },
    {
      "time": "2026-06-23",
      "value": 148.46339935302734
    },
    {
      "time": "2026-06-24",
      "value": 148.31019958496094
    },
    {
      "time": "2026-06-25",
      "value": 148.2231997680664
    },
    {
      "time": "2026-06-26",
      "value": 148.2311996459961
    },
    {
      "time": "2026-06-29",
      "value": 148.23859954833983
    },
    {
      "time": "2026-06-30",
      "value": 148.09439971923828
    },
    {
      "time": "2026-07-01",
      "value": 147.979599609375
    },
    {
      "time": "2026-07-02",
      "value": 148.00739959716796
    },
    {
      "time": "2026-07-06",
      "value": 148.00519958496093
    },
    {
      "time": "2026-07-07",
      "value": 148.0341995239258
    },
    {
      "time": "2026-07-08",
      "value": 148.00259948730468
    },
    {
      "time": "2026-07-09",
      "value": 148.01519958496092
    },
    {
      "time": "2026-07-10",
      "value": 148.06359954833985
    },
    {
      "time": "2026-07-13",
      "value": 148.23399963378907
    },
    {
      "time": "2026-07-14",
      "value": 148.2661996459961
    },
    {
      "time": "2026-07-15",
      "value": 148.37759979248048
    },
    {
      "time": "2026-07-16",
      "value": 148.64999969482423
    },
    {
      "time": "2026-07-17",
      "value": 148.92999969482423
    },
    {
      "time": "2026-07-20",
      "value": 149.12439971923828
    },
    {
      "time": "2026-07-21",
      "value": 149.1359997558594
    },
    {
      "time": "2026-07-22",
      "value": 149.21059997558595
    },
    {
      "time": "2026-07-23",
      "value": 149.40700012207031
    },
    {
      "time": "2026-07-24",
      "value": 149.5840002441406
    },
    {
      "time": "2026-07-27",
      "value": 149.8788003540039
    },
    {
      "time": "2026-07-28",
      "value": 150.31620025634766
    },
    {
      "time": "2026-07-29",
      "value": 150.81480010986328
    },
    {
      "time": "2026-07-30",
      "value": 151.2767999267578
    },
    {
      "time": "2026-07-31",
      "value": 151.65019989013672
    },
    {
      "time": "2026-08-03",
      "value": 152.1154000854492
    },
    {
      "time": "2026-08-04",
      "value": 152.59279998779297
    },
    {
      "time": "2026-08-05",
      "value": 153.0533999633789
    },
    {
      "time": "2026-08-06",
      "value": 153.63980010986327
    },
    {
      "time": "2026-08-07",
      "value": 154.23220001220704
    },
    {
      "time": "2026-08-10",
      "value": 154.8566000366211
    },
    {
      "time": "2026-08-11",
      "value": 155.54240020751953
    },
    {
      "time": "2026-08-12",
      "value": 156.30740020751952
    },
    {
      "time": "2026-08-13",
      "value": 157.05820037841798
    },
    {
      "time": "2026-08-14",
      "value": 157.81400024414063
    },
    {
      "time": "2026-08-17",
      "value": 158.46460021972655
    },
    {
      "time": "2026-08-18",
      "value": 159.0568002319336
    },
    {
      "time": "2026-08-19",
      "value": 159.80900024414063
    },
    {
      "time": "2026-08-20",
      "value": 160.52060028076173
    },
    {
      "time": "2026-08-21",
      "value": 161.40480041503906
    },
    {
      "time": "2026-08-24",
      "value": 162.27260040283204
    },
    {
      "time": "2026-08-25",
      "value": 163.1434002685547
    },
    {
      "time": "2026-08-26",
      "value": 164.03720031738283
    },
    {
      "time": "2026-08-27",
      "value": 164.89660034179687
    },
    {
      "time": "2026-08-28",
      "value": 165.85480041503905
    },
    {
      "time": "2026-08-31",
      "value": 166.7374005126953
    },
    {
      "time": "2026-09-01",
      "value": 167.6656002807617
    },
    {
      "time": "2026-09-02",
      "value": 168.53760040283203
    },
    {
      "time": "2026-09-03",
      "value": 169.33460021972655
    },
    {
      "time": "2026-09-04",
      "value": 170.0018002319336
    },
    {
      "time": "2026-09-08",
      "value": 170.465400390625
    },
    {
      "time": "2026-09-09",
      "value": 170.95760040283204
    },
    {
      "time": "2026-09-10",
      "value": 171.45940032958984
    },
    {
      "time": "2026-09-11",
      "value": 171.95840057373047
    },
    {
      "time": "2026-09-14",
      "value": 172.43730041503906
    }
  ],
  "analysis": null
}