{
  "ok": true,
  "cached": false,
  "ticker": "BSX",
  "price": 44.25,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Boston Scientific (BSX) Q2 Earnings on the Horizon: Analysts' Insights on Key Performance Measures",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/boston-scientific-bsx-q2-earnings-131504542.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": "Boston Scientific (BSX) Enrolls First Patients In Global Faraflex AFib Trial",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/healthcare/articles/boston-scientific-bsx-enrolls-first-071323627.html",
      "published": "2026-07-23"
    },
    {
      "title": "Boston Scientific (BSX) Stock Still Looks Undervalued Following Its 58% Slump",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/boston-scientific-bsx-stock-still-151212775.html",
      "published": "2026-07-22"
    },
    {
      "title": "Boston Scientific (BSX) Recalls Put Focus On Whether The Stock Still Looks Undervalued",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/boston-scientific-bsx-recalls-put-131323082.html",
      "published": "2026-07-22"
    },
    {
      "title": "Boston Scientific (BSX) Stock Sinks As Market Gains: What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/boston-scientific-bsx-stock-sinks-220004525.html",
      "published": "2026-07-21"
    },
    {
      "title": "Why BSX Stock Hands You So Much Cash Right Now",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/4b5d04c9-66c4-31ce-a947-12723b4d3e45/why-bsx-stock-hands-you-so.html",
      "published": "2026-07-21"
    },
    {
      "title": "Altana Acquires AI Platform to Tackle Customs Complexity",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/db298397-a820-3197-8212-3ede3ff220d1/altana-acquires-ai-platform.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 106.18000030517578,
      "high": 107.25,
      "low": 105.94000244140625,
      "close": 106.13999938964844,
      "volume": 5875100
    },
    {
      "time": "2025-07-28",
      "open": 106.33000183105469,
      "high": 107.37999725341797,
      "low": 105.55999755859375,
      "close": 105.83999633789062,
      "volume": 6624800
    },
    {
      "time": "2025-07-29",
      "open": 106.68000030517578,
      "high": 107.25,
      "low": 106.0999984741211,
      "close": 106.47000122070312,
      "volume": 6352600
    },
    {
      "time": "2025-07-30",
      "open": 106.45999908447266,
      "high": 107.2300033569336,
      "low": 105.87999725341797,
      "close": 106.76000213623047,
      "volume": 7165700
    },
    {
      "time": "2025-07-31",
      "open": 106.12999725341797,
      "high": 106.43000030517578,
      "low": 104.58000183105469,
      "close": 104.91999816894531,
      "volume": 6714600
    },
    {
      "time": "2025-08-01",
      "open": 104.75,
      "high": 106.41000366210938,
      "low": 104.05999755859375,
      "close": 105.41000366210938,
      "volume": 6339000
    },
    {
      "time": "2025-08-04",
      "open": 105.63999938964844,
      "high": 106.80000305175781,
      "low": 105.33000183105469,
      "close": 106.79000091552734,
      "volume": 4623900
    },
    {
      "time": "2025-08-05",
      "open": 106.66000366210938,
      "high": 106.75,
      "low": 104.52999877929688,
      "close": 104.83000183105469,
      "volume": 4834900
    },
    {
      "time": "2025-08-06",
      "open": 105,
      "high": 105.37999725341797,
      "low": 101.5999984741211,
      "close": 102.94999694824219,
      "volume": 9105300
    },
    {
      "time": "2025-08-07",
      "open": 103.3499984741211,
      "high": 103.76000213623047,
      "low": 101.95999908447266,
      "close": 102.95999908447266,
      "volume": 5406400
    },
    {
      "time": "2025-08-08",
      "open": 103.2699966430664,
      "high": 104.45999908447266,
      "low": 103.11000061035156,
      "close": 103.13999938964844,
      "volume": 5076200
    },
    {
      "time": "2025-08-11",
      "open": 102.7699966430664,
      "high": 103.83999633789062,
      "low": 102.5199966430664,
      "close": 102.75,
      "volume": 4166100
    },
    {
      "time": "2025-08-12",
      "open": 102.9000015258789,
      "high": 103.58000183105469,
      "low": 101.62000274658203,
      "close": 102.63999938964844,
      "volume": 6446700
    },
    {
      "time": "2025-08-13",
      "open": 102.80000305175781,
      "high": 103.06999969482422,
      "low": 101.62000274658203,
      "close": 102.5,
      "volume": 5859200
    },
    {
      "time": "2025-08-14",
      "open": 102.63999938964844,
      "high": 104.33000183105469,
      "low": 102.11000061035156,
      "close": 104.1500015258789,
      "volume": 7246100
    },
    {
      "time": "2025-08-15",
      "open": 104.41999816894531,
      "high": 104.6500015258789,
      "low": 102.58999633789062,
      "close": 103.16999816894531,
      "volume": 5342300
    },
    {
      "time": "2025-08-18",
      "open": 103,
      "high": 103.36000061035156,
      "low": 102.18000030517578,
      "close": 103.05000305175781,
      "volume": 8516900
    },
    {
      "time": "2025-08-19",
      "open": 102.31999969482422,
      "high": 103.79000091552734,
      "low": 102.05000305175781,
      "close": 103.75,
      "volume": 5229700
    },
    {
      "time": "2025-08-20",
      "open": 103.9000015258789,
      "high": 106.33000183105469,
      "low": 103.87999725341797,
      "close": 106.05000305175781,
      "volume": 6062400
    },
    {
      "time": "2025-08-21",
      "open": 105.83000183105469,
      "high": 105.98999786376953,
      "low": 104.9000015258789,
      "close": 105.20999908447266,
      "volume": 5926800
    },
    {
      "time": "2025-08-22",
      "open": 105.70999908447266,
      "high": 106.69000244140625,
      "low": 105.41999816894531,
      "close": 106.16999816894531,
      "volume": 9397500
    },
    {
      "time": "2025-08-25",
      "open": 106.16000366210938,
      "high": 106.19999694824219,
      "low": 105.0999984741211,
      "close": 105.11000061035156,
      "volume": 4507500
    },
    {
      "time": "2025-08-26",
      "open": 105.05000305175781,
      "high": 106.45999908447266,
      "low": 104.66999816894531,
      "close": 106.38999938964844,
      "volume": 5613700
    },
    {
      "time": "2025-08-27",
      "open": 106.43000030517578,
      "high": 107.01000213623047,
      "low": 105.81999969482422,
      "close": 105.87000274658203,
      "volume": 5706500
    },
    {
      "time": "2025-08-28",
      "open": 105.69999694824219,
      "high": 105.9000015258789,
      "low": 104.80000305175781,
      "close": 105.75,
      "volume": 3936200
    },
    {
      "time": "2025-08-29",
      "open": 105.63999938964844,
      "high": 105.72000122070312,
      "low": 104.88999938964844,
      "close": 105.5,
      "volume": 4066900
    },
    {
      "time": "2025-09-02",
      "open": 105.47000122070312,
      "high": 106.87000274658203,
      "low": 104.23999786376953,
      "close": 106.66000366210938,
      "volume": 7768100
    },
    {
      "time": "2025-09-03",
      "open": 107,
      "high": 107.69000244140625,
      "low": 105.16999816894531,
      "close": 107.52999877929688,
      "volume": 7518700
    },
    {
      "time": "2025-09-04",
      "open": 107.58999633789062,
      "high": 108.47000122070312,
      "low": 106.5999984741211,
      "close": 107.29000091552734,
      "volume": 7355300
    },
    {
      "time": "2025-09-05",
      "open": 107.11000061035156,
      "high": 108.25,
      "low": 106.72000122070312,
      "close": 107.22000122070312,
      "volume": 4063400
    },
    {
      "time": "2025-09-08",
      "open": 107.45999908447266,
      "high": 108.68000030517578,
      "low": 106.80000305175781,
      "close": 108.13999938964844,
      "volume": 7455500
    },
    {
      "time": "2025-09-09",
      "open": 107.88999938964844,
      "high": 109.5,
      "low": 107.87999725341797,
      "close": 108.08999633789062,
      "volume": 5241100
    },
    {
      "time": "2025-09-10",
      "open": 108,
      "high": 108.06999969482422,
      "low": 103.69000244140625,
      "close": 105.2300033569336,
      "volume": 10385000
    },
    {
      "time": "2025-09-11",
      "open": 105.41000366210938,
      "high": 105.72000122070312,
      "low": 103.5199966430664,
      "close": 104.33999633789062,
      "volume": 8283200
    },
    {
      "time": "2025-09-12",
      "open": 103.76000213623047,
      "high": 104.43000030517578,
      "low": 102.4800033569336,
      "close": 102.70999908447266,
      "volume": 10541800
    },
    {
      "time": "2025-09-15",
      "open": 102.80999755859375,
      "high": 103.11000061035156,
      "low": 99.68000030517578,
      "close": 99.87000274658203,
      "volume": 12020500
    },
    {
      "time": "2025-09-16",
      "open": 99.56999969482422,
      "high": 99.86000061035156,
      "low": 98.19999694824219,
      "close": 98.9800033569336,
      "volume": 20889900
    },
    {
      "time": "2025-09-17",
      "open": 98.9800033569336,
      "high": 99.33999633789062,
      "low": 97.47000122070312,
      "close": 98.5,
      "volume": 12061900
    },
    {
      "time": "2025-09-18",
      "open": 98.81999969482422,
      "high": 98.81999969482422,
      "low": 97.1500015258789,
      "close": 98.2300033569336,
      "volume": 13867100
    },
    {
      "time": "2025-09-19",
      "open": 98.9000015258789,
      "high": 98.9000015258789,
      "low": 96.8499984741211,
      "close": 97.83000183105469,
      "volume": 16833800
    },
    {
      "time": "2025-09-22",
      "open": 97.8499984741211,
      "high": 97.88999938964844,
      "low": 96.37999725341797,
      "close": 97.02999877929688,
      "volume": 11013300
    },
    {
      "time": "2025-09-23",
      "open": 96.16999816894531,
      "high": 98.30000305175781,
      "low": 96.0199966430664,
      "close": 97.69000244140625,
      "volume": 14592800
    },
    {
      "time": "2025-09-24",
      "open": 97.77999877929688,
      "high": 98.80000305175781,
      "low": 96.97000122070312,
      "close": 98.05999755859375,
      "volume": 14130300
    },
    {
      "time": "2025-09-25",
      "open": 98.05999755859375,
      "high": 98.30000305175781,
      "low": 96.0199966430664,
      "close": 98.13999938964844,
      "volume": 9434100
    },
    {
      "time": "2025-09-26",
      "open": 98.94999694824219,
      "high": 100,
      "low": 98.11000061035156,
      "close": 98.18000030517578,
      "volume": 8188400
    },
    {
      "time": "2025-09-29",
      "open": 98.11000061035156,
      "high": 98.4800033569336,
      "low": 96.80000305175781,
      "close": 97.04000091552734,
      "volume": 12025300
    },
    {
      "time": "2025-09-30",
      "open": 97.3499984741211,
      "high": 98.88999938964844,
      "low": 95.83999633789062,
      "close": 97.62999725341797,
      "volume": 13273700
    },
    {
      "time": "2025-10-01",
      "open": 97.94999694824219,
      "high": 99.01000213623047,
      "low": 90.69000244140625,
      "close": 95.8499984741211,
      "volume": 22363700
    },
    {
      "time": "2025-10-02",
      "open": 95.7300033569336,
      "high": 97.25,
      "low": 94.88999938964844,
      "close": 96.22000122070312,
      "volume": 11943300
    },
    {
      "time": "2025-10-03",
      "open": 96.16000366210938,
      "high": 98.4800033569336,
      "low": 96.0999984741211,
      "close": 97.31999969482422,
      "volume": 10768100
    },
    {
      "time": "2025-10-06",
      "open": 97.5,
      "high": 97.58000183105469,
      "low": 96.06999969482422,
      "close": 96.69999694824219,
      "volume": 7797300
    },
    {
      "time": "2025-10-07",
      "open": 96.55999755859375,
      "high": 96.7300033569336,
      "low": 95.37999725341797,
      "close": 95.9000015258789,
      "volume": 8180400
    },
    {
      "time": "2025-10-08",
      "open": 96.29000091552734,
      "high": 96.81999969482422,
      "low": 95.5,
      "close": 96.79000091552734,
      "volume": 7135900
    },
    {
      "time": "2025-10-09",
      "open": 97.18000030517578,
      "high": 97.66000366210938,
      "low": 96.68000030517578,
      "close": 97.27999877929688,
      "volume": 7724300
    },
    {
      "time": "2025-10-10",
      "open": 97.30000305175781,
      "high": 97.77999877929688,
      "low": 95.37000274658203,
      "close": 95.41000366210938,
      "volume": 8056000
    },
    {
      "time": "2025-10-13",
      "open": 95.12999725341797,
      "high": 95.80000305175781,
      "low": 94.55999755859375,
      "close": 94.94999694824219,
      "volume": 7105500
    },
    {
      "time": "2025-10-14",
      "open": 94.70999908447266,
      "high": 96.41000366210938,
      "low": 94.52999877929688,
      "close": 96.23999786376953,
      "volume": 6098000
    },
    {
      "time": "2025-10-15",
      "open": 95.93000030517578,
      "high": 99.61000061035156,
      "low": 95.58999633789062,
      "close": 97.70999908447266,
      "volume": 9149300
    },
    {
      "time": "2025-10-16",
      "open": 98.01000213623047,
      "high": 99.30000305175781,
      "low": 97.25,
      "close": 97.77999877929688,
      "volume": 8221000
    },
    {
      "time": "2025-10-17",
      "open": 97.83999633789062,
      "high": 99.37999725341797,
      "low": 97.52999877929688,
      "close": 99.23999786376953,
      "volume": 6499600
    },
    {
      "time": "2025-10-20",
      "open": 99.69999694824219,
      "high": 101.0199966430664,
      "low": 99.58999633789062,
      "close": 100.52999877929688,
      "volume": 9309700
    },
    {
      "time": "2025-10-21",
      "open": 99.83000183105469,
      "high": 100.33000183105469,
      "low": 99.29000091552734,
      "close": 99.9000015258789,
      "volume": 8955900
    },
    {
      "time": "2025-10-22",
      "open": 103.0999984741211,
      "high": 105,
      "low": 101.5199966430664,
      "close": 103.8499984741211,
      "volume": 17749300
    },
    {
      "time": "2025-10-23",
      "open": 104.29000091552734,
      "high": 105.48999786376953,
      "low": 102.33999633789062,
      "close": 102.38999938964844,
      "volume": 11114500
    },
    {
      "time": "2025-10-24",
      "open": 102.8499984741211,
      "high": 102.98999786376953,
      "low": 101.02999877929688,
      "close": 101.11000061035156,
      "volume": 6798400
    },
    {
      "time": "2025-10-27",
      "open": 101.38999938964844,
      "high": 102.56999969482422,
      "low": 100.55000305175781,
      "close": 102.43000030517578,
      "volume": 6857600
    },
    {
      "time": "2025-10-28",
      "open": 102.30999755859375,
      "high": 102.86000061035156,
      "low": 100.91999816894531,
      "close": 100.97000122070312,
      "volume": 5612200
    },
    {
      "time": "2025-10-29",
      "open": 100.62000274658203,
      "high": 100.94000244140625,
      "low": 99.72000122070312,
      "close": 100.30000305175781,
      "volume": 6969100
    },
    {
      "time": "2025-10-30",
      "open": 100.76000213623047,
      "high": 102.2699966430664,
      "low": 100.48999786376953,
      "close": 100.56999969482422,
      "volume": 6834600
    },
    {
      "time": "2025-10-31",
      "open": 100.41000366210938,
      "high": 101.1500015258789,
      "low": 99.94000244140625,
      "close": 100.72000122070312,
      "volume": 7273900
    },
    {
      "time": "2025-11-03",
      "open": 100.75,
      "high": 100.80000305175781,
      "low": 98.05999755859375,
      "close": 98.58999633789062,
      "volume": 8031600
    },
    {
      "time": "2025-11-04",
      "open": 98.9800033569336,
      "high": 99.33000183105469,
      "low": 98.25,
      "close": 98.83999633789062,
      "volume": 6945600
    },
    {
      "time": "2025-11-05",
      "open": 98.37999725341797,
      "high": 99.22000122070312,
      "low": 97.7300033569336,
      "close": 98.9000015258789,
      "volume": 6443300
    },
    {
      "time": "2025-11-06",
      "open": 98.41000366210938,
      "high": 99.11000061035156,
      "low": 97.44999694824219,
      "close": 99.05000305175781,
      "volume": 6809700
    },
    {
      "time": "2025-11-07",
      "open": 99,
      "high": 100.30999755859375,
      "low": 98.70999908447266,
      "close": 100.0199966430664,
      "volume": 7046500
    },
    {
      "time": "2025-11-10",
      "open": 99.33999633789062,
      "high": 101.30000305175781,
      "low": 98.83999633789062,
      "close": 100.91000366210938,
      "volume": 8236200
    },
    {
      "time": "2025-11-11",
      "open": 101.4000015258789,
      "high": 102.61000061035156,
      "low": 101.33000183105469,
      "close": 102.5,
      "volume": 6006800
    },
    {
      "time": "2025-11-12",
      "open": 102.5,
      "high": 104.62999725341797,
      "low": 102.30000305175781,
      "close": 104.12999725341797,
      "volume": 7530700
    },
    {
      "time": "2025-11-13",
      "open": 103.30000305175781,
      "high": 105.6500015258789,
      "low": 102.61000061035156,
      "close": 104.9800033569336,
      "volume": 10338000
    },
    {
      "time": "2025-11-14",
      "open": 104.4000015258789,
      "high": 104.62000274658203,
      "low": 102.62999725341797,
      "close": 102.69000244140625,
      "volume": 9709100
    },
    {
      "time": "2025-11-17",
      "open": 102.2699966430664,
      "high": 102.70999908447266,
      "low": 101.26000213623047,
      "close": 101.76000213623047,
      "volume": 6765400
    },
    {
      "time": "2025-11-18",
      "open": 101.5,
      "high": 101.9000015258789,
      "low": 99.13999938964844,
      "close": 99.22000122070312,
      "volume": 10109400
    },
    {
      "time": "2025-11-19",
      "open": 99.33999633789062,
      "high": 99.44000244140625,
      "low": 95.98999786376953,
      "close": 97.01000213623047,
      "volume": 16170100
    },
    {
      "time": "2025-11-20",
      "open": 97.33999633789062,
      "high": 98.36000061035156,
      "low": 96.33999633789062,
      "close": 96.5999984741211,
      "volume": 7939000
    },
    {
      "time": "2025-11-21",
      "open": 96.44999694824219,
      "high": 98.3499984741211,
      "low": 96.06999969482422,
      "close": 96.87999725341797,
      "volume": 13388300
    },
    {
      "time": "2025-11-24",
      "open": 96.29000091552734,
      "high": 98.29000091552734,
      "low": 96.12999725341797,
      "close": 98.04000091552734,
      "volume": 17698500
    },
    {
      "time": "2025-11-25",
      "open": 98.8499984741211,
      "high": 101.7699966430664,
      "low": 98.73999786376953,
      "close": 101.36000061035156,
      "volume": 8827500
    },
    {
      "time": "2025-11-26",
      "open": 100.91999816894531,
      "high": 101.69000244140625,
      "low": 100.9000015258789,
      "close": 100.95999908447266,
      "volume": 5310100
    },
    {
      "time": "2025-11-28",
      "open": 101.55000305175781,
      "high": 101.7300033569336,
      "low": 100.5,
      "close": 101.58000183105469,
      "volume": 2819000
    },
    {
      "time": "2025-12-01",
      "open": 101.62999725341797,
      "high": 101.91000366210938,
      "low": 100.87999725341797,
      "close": 101.01000213623047,
      "volume": 5614200
    },
    {
      "time": "2025-12-02",
      "open": 101.05999755859375,
      "high": 101.81999969482422,
      "low": 98.98999786376953,
      "close": 99.0199966430664,
      "volume": 7977800
    },
    {
      "time": "2025-12-03",
      "open": 99,
      "high": 99.33999633789062,
      "low": 97.63999938964844,
      "close": 98.56999969482422,
      "volume": 9868900
    },
    {
      "time": "2025-12-04",
      "open": 98.6500015258789,
      "high": 99.2699966430664,
      "low": 97.1500015258789,
      "close": 97.72000122070312,
      "volume": 9407600
    },
    {
      "time": "2025-12-05",
      "open": 98.05000305175781,
      "high": 98.69000244140625,
      "low": 97.0199966430664,
      "close": 97.5199966430664,
      "volume": 8145400
    },
    {
      "time": "2025-12-08",
      "open": 96.91000366210938,
      "high": 97.06999969482422,
      "low": 92.7300033569336,
      "close": 93.83999633789062,
      "volume": 14721300
    },
    {
      "time": "2025-12-09",
      "open": 94.44999694824219,
      "high": 94.83999633789062,
      "low": 92.26000213623047,
      "close": 92.52999877929688,
      "volume": 12670400
    },
    {
      "time": "2025-12-10",
      "open": 92.3499984741211,
      "high": 93.55000305175781,
      "low": 91.86000061035156,
      "close": 92.69999694824219,
      "volume": 11593600
    },
    {
      "time": "2025-12-11",
      "open": 92.95999908447266,
      "high": 93.88999938964844,
      "low": 91.44999694824219,
      "close": 91.75,
      "volume": 11749700
    },
    {
      "time": "2025-12-12",
      "open": 92.20999908447266,
      "high": 93.37999725341797,
      "low": 91.52999877929688,
      "close": 92.58000183105469,
      "volume": 7775100
    },
    {
      "time": "2025-12-15",
      "open": 92.80000305175781,
      "high": 93.12000274658203,
      "low": 91.7699966430664,
      "close": 92.19000244140625,
      "volume": 11765300
    },
    {
      "time": "2025-12-16",
      "open": 91.58999633789062,
      "high": 93.16999816894531,
      "low": 90.41999816894531,
      "close": 92.94999694824219,
      "volume": 14569600
    },
    {
      "time": "2025-12-17",
      "open": 93.7699966430664,
      "high": 95.98999786376953,
      "low": 93.58000183105469,
      "close": 94.4800033569336,
      "volume": 12335900
    },
    {
      "time": "2025-12-18",
      "open": 95,
      "high": 97.05000305175781,
      "low": 94.66000366210938,
      "close": 96.11000061035156,
      "volume": 15706900
    },
    {
      "time": "2025-12-19",
      "open": 96.8499984741211,
      "high": 97.2699966430664,
      "low": 95.45999908447266,
      "close": 95.61000061035156,
      "volume": 16423000
    },
    {
      "time": "2025-12-22",
      "open": 95.76000213623047,
      "high": 96.56999969482422,
      "low": 95.19999694824219,
      "close": 96.43000030517578,
      "volume": 8969200
    },
    {
      "time": "2025-12-23",
      "open": 95.80999755859375,
      "high": 96.25,
      "low": 95.69000244140625,
      "close": 96.08999633789062,
      "volume": 5824700
    },
    {
      "time": "2025-12-24",
      "open": 95.91999816894531,
      "high": 96.25,
      "low": 95.55000305175781,
      "close": 96.12999725341797,
      "volume": 2079600
    },
    {
      "time": "2025-12-26",
      "open": 96.13999938964844,
      "high": 96.30999755859375,
      "low": 95.80999755859375,
      "close": 96.05999755859375,
      "volume": 3295100
    },
    {
      "time": "2025-12-29",
      "open": 96.45999908447266,
      "high": 96.63999938964844,
      "low": 95.52999877929688,
      "close": 95.76000213623047,
      "volume": 5579400
    },
    {
      "time": "2025-12-30",
      "open": 95.55999755859375,
      "high": 96.16999816894531,
      "low": 95.5,
      "close": 96.01000213623047,
      "volume": 3991700
    },
    {
      "time": "2025-12-31",
      "open": 96.12000274658203,
      "high": 96.33000183105469,
      "low": 95.2699966430664,
      "close": 95.3499984741211,
      "volume": 4219600
    },
    {
      "time": "2026-01-02",
      "open": 95.72000122070312,
      "high": 95.83999633789062,
      "low": 94.2300033569336,
      "close": 94.70999908447266,
      "volume": 6030600
    },
    {
      "time": "2026-01-05",
      "open": 94.27999877929688,
      "high": 95.77999877929688,
      "low": 93.86000061035156,
      "close": 95.4800033569336,
      "volume": 7533300
    },
    {
      "time": "2026-01-06",
      "open": 95.8499984741211,
      "high": 98.08999633789062,
      "low": 95.0999984741211,
      "close": 97.79000091552734,
      "volume": 6651100
    },
    {
      "time": "2026-01-07",
      "open": 98.27999877929688,
      "high": 99.1500015258789,
      "low": 98.12000274658203,
      "close": 98.6500015258789,
      "volume": 9701000
    },
    {
      "time": "2026-01-08",
      "open": 98.9000015258789,
      "high": 100.9000015258789,
      "low": 98.33999633789062,
      "close": 98.37999725341797,
      "volume": 9736300
    },
    {
      "time": "2026-01-09",
      "open": 98.94999694824219,
      "high": 99.08999633789062,
      "low": 97.23999786376953,
      "close": 97.63999938964844,
      "volume": 9795700
    },
    {
      "time": "2026-01-12",
      "open": 97.9000015258789,
      "high": 97.9000015258789,
      "low": 95.33999633789062,
      "close": 95.72000122070312,
      "volume": 7209600
    },
    {
      "time": "2026-01-13",
      "open": 95.3499984741211,
      "high": 95.44999694824219,
      "low": 92.69000244140625,
      "close": 94.13999938964844,
      "volume": 11108200
    },
    {
      "time": "2026-01-14",
      "open": 93.91999816894531,
      "high": 93.98999786376953,
      "low": 92.79000091552734,
      "close": 93.73999786376953,
      "volume": 7270300
    },
    {
      "time": "2026-01-15",
      "open": 88.26000213623047,
      "high": 90.91000366210938,
      "low": 87.22000122070312,
      "close": 90.02999877929688,
      "volume": 27909100
    },
    {
      "time": "2026-01-16",
      "open": 90.0199966430664,
      "high": 90.0199966430664,
      "low": 88.04000091552734,
      "close": 88.06999969482422,
      "volume": 17377000
    },
    {
      "time": "2026-01-20",
      "open": 88.20999908447266,
      "high": 91.54000091552734,
      "low": 87.02999877929688,
      "close": 91.19999694824219,
      "volume": 20605200
    },
    {
      "time": "2026-01-21",
      "open": 91.69999694824219,
      "high": 92.29000091552734,
      "low": 90.44000244140625,
      "close": 91.70999908447266,
      "volume": 14160900
    },
    {
      "time": "2026-01-22",
      "open": 91.91999816894531,
      "high": 93.06999969482422,
      "low": 90.91999816894531,
      "close": 91.29000091552734,
      "volume": 11698700
    },
    {
      "time": "2026-01-23",
      "open": 91.5,
      "high": 92.5999984741211,
      "low": 90.88999938964844,
      "close": 92.51000213623047,
      "volume": 13613100
    },
    {
      "time": "2026-01-26",
      "open": 92.1500015258789,
      "high": 94.75,
      "low": 91.91999816894531,
      "close": 93.55000305175781,
      "volume": 14662500
    },
    {
      "time": "2026-01-27",
      "open": 93.2300033569336,
      "high": 93.91999816894531,
      "low": 92.69999694824219,
      "close": 93.61000061035156,
      "volume": 9610600
    },
    {
      "time": "2026-01-28",
      "open": 93.31999969482422,
      "high": 94.45999908447266,
      "low": 92.94000244140625,
      "close": 93.79000091552734,
      "volume": 8507000
    },
    {
      "time": "2026-01-29",
      "open": 93.05999755859375,
      "high": 93.31999969482422,
      "low": 91.44999694824219,
      "close": 92.33000183105469,
      "volume": 19051100
    },
    {
      "time": "2026-01-30",
      "open": 93.05000305175781,
      "high": 94.25,
      "low": 92.0199966430664,
      "close": 93.52999877929688,
      "volume": 14303200
    },
    {
      "time": "2026-02-02",
      "open": 93.1500015258789,
      "high": 94.18000030517578,
      "low": 91.6500015258789,
      "close": 91.87000274658203,
      "volume": 15424000
    },
    {
      "time": "2026-02-03",
      "open": 91.54000091552734,
      "high": 93.12999725341797,
      "low": 90.83000183105469,
      "close": 91.62000274658203,
      "volume": 20357400
    },
    {
      "time": "2026-02-04",
      "open": 81.37999725341797,
      "high": 81.77999877929688,
      "low": 75,
      "close": 75.5,
      "volume": 78234500
    },
    {
      "time": "2026-02-05",
      "open": 77.3499984741211,
      "high": 78.62999725341797,
      "low": 74.86000061035156,
      "close": 77.63999938964844,
      "volume": 38316900
    },
    {
      "time": "2026-02-06",
      "open": 77.23999786376953,
      "high": 79.16999816894531,
      "low": 75.12000274658203,
      "close": 76.2699966430664,
      "volume": 34885700
    },
    {
      "time": "2026-02-09",
      "open": 75.61000061035156,
      "high": 75.79000091552734,
      "low": 74.08000183105469,
      "close": 74.12000274658203,
      "volume": 21133700
    },
    {
      "time": "2026-02-10",
      "open": 74.6500015258789,
      "high": 75.41999816894531,
      "low": 73.91999816894531,
      "close": 74.25,
      "volume": 21080700
    },
    {
      "time": "2026-02-11",
      "open": 74.12000274658203,
      "high": 74.5,
      "low": 72.69000244140625,
      "close": 73.47000122070312,
      "volume": 20102900
    },
    {
      "time": "2026-02-12",
      "open": 73.37999725341797,
      "high": 75.29000091552734,
      "low": 73.16000366210938,
      "close": 74.12000274658203,
      "volume": 16871900
    },
    {
      "time": "2026-02-13",
      "open": 74.81999969482422,
      "high": 76.37000274658203,
      "low": 74.43000030517578,
      "close": 74.7300033569336,
      "volume": 13452400
    },
    {
      "time": "2026-02-17",
      "open": 75.02999877929688,
      "high": 76.81999969482422,
      "low": 75,
      "close": 76.29000091552734,
      "volume": 14259300
    },
    {
      "time": "2026-02-18",
      "open": 76.22000122070312,
      "high": 76.36000061035156,
      "low": 75.30999755859375,
      "close": 76.27999877929688,
      "volume": 9344900
    },
    {
      "time": "2026-02-19",
      "open": 76.0999984741211,
      "high": 76.87000274658203,
      "low": 75.5199966430664,
      "close": 75.72000122070312,
      "volume": 10979900
    },
    {
      "time": "2026-02-20",
      "open": 75.45999908447266,
      "high": 75.58000183105469,
      "low": 74.45999908447266,
      "close": 74.58000183105469,
      "volume": 12592400
    },
    {
      "time": "2026-02-23",
      "open": 74.2699966430664,
      "high": 75.31999969482422,
      "low": 74.26000213623047,
      "close": 74.37000274658203,
      "volume": 10224400
    },
    {
      "time": "2026-02-24",
      "open": 74.5,
      "high": 75.69999694824219,
      "low": 73.80999755859375,
      "close": 75.1500015258789,
      "volume": 14189000
    },
    {
      "time": "2026-02-25",
      "open": 74.80999755859375,
      "high": 74.91000366210938,
      "low": 73.44000244140625,
      "close": 73.4800033569336,
      "volume": 15587900
    },
    {
      "time": "2026-02-26",
      "open": 74,
      "high": 75.87000274658203,
      "low": 73.66000366210938,
      "close": 75.75,
      "volume": 13022400
    },
    {
      "time": "2026-02-27",
      "open": 75.2699966430664,
      "high": 76.87000274658203,
      "low": 75.2699966430664,
      "close": 76.8499984741211,
      "volume": 21487600
    },
    {
      "time": "2026-03-02",
      "open": 76.27999877929688,
      "high": 76.68000030517578,
      "low": 75.33000183105469,
      "close": 76.22000122070312,
      "volume": 11111900
    },
    {
      "time": "2026-03-03",
      "open": 75.5199966430664,
      "high": 76.37000274658203,
      "low": 72.88999938964844,
      "close": 73.8499984741211,
      "volume": 16684600
    },
    {
      "time": "2026-03-04",
      "open": 73.52999877929688,
      "high": 73.7699966430664,
      "low": 71.83000183105469,
      "close": 72.20999908447266,
      "volume": 15541700
    },
    {
      "time": "2026-03-05",
      "open": 71.80000305175781,
      "high": 73.12999725341797,
      "low": 70.75,
      "close": 72.98999786376953,
      "volume": 12819200
    },
    {
      "time": "2026-03-06",
      "open": 72.9000015258789,
      "high": 72.94000244140625,
      "low": 71.08000183105469,
      "close": 71.3499984741211,
      "volume": 10031300
    },
    {
      "time": "2026-03-09",
      "open": 70.31999969482422,
      "high": 72.37000274658203,
      "low": 69.5199966430664,
      "close": 71.9000015258789,
      "volume": 11651100
    },
    {
      "time": "2026-03-10",
      "open": 71.38999938964844,
      "high": 71.70999908447266,
      "low": 69.77999877929688,
      "close": 69.95999908447266,
      "volume": 14271200
    },
    {
      "time": "2026-03-11",
      "open": 70.13999938964844,
      "high": 70.4000015258789,
      "low": 68.19000244140625,
      "close": 69.62999725341797,
      "volume": 12530700
    },
    {
      "time": "2026-03-12",
      "open": 69.62999725341797,
      "high": 69.87000274658203,
      "low": 67.55999755859375,
      "close": 68.55000305175781,
      "volume": 12436600
    },
    {
      "time": "2026-03-13",
      "open": 68.95999908447266,
      "high": 69.5999984741211,
      "low": 68.41000366210938,
      "close": 69.12999725341797,
      "volume": 11660800
    },
    {
      "time": "2026-03-16",
      "open": 69.22000122070312,
      "high": 70.02999877929688,
      "low": 69.0199966430664,
      "close": 69.79000091552734,
      "volume": 8681500
    },
    {
      "time": "2026-03-17",
      "open": 70.12999725341797,
      "high": 71.91000366210938,
      "low": 70.0999984741211,
      "close": 71.19999694824219,
      "volume": 12770000
    },
    {
      "time": "2026-03-18",
      "open": 70.7300033569336,
      "high": 71.94000244140625,
      "low": 70.12000274658203,
      "close": 71.27999877929688,
      "volume": 8988300
    },
    {
      "time": "2026-03-19",
      "open": 71.12999725341797,
      "high": 71.77999877929688,
      "low": 69.05999755859375,
      "close": 69.88999938964844,
      "volume": 13040000
    },
    {
      "time": "2026-03-20",
      "open": 69.7699966430664,
      "high": 70.6500015258789,
      "low": 69.37999725341797,
      "close": 69.4800033569336,
      "volume": 20129800
    },
    {
      "time": "2026-03-23",
      "open": 70.04000091552734,
      "high": 70.54000091552734,
      "low": 68.8499984741211,
      "close": 69.54000091552734,
      "volume": 10959400
    },
    {
      "time": "2026-03-24",
      "open": 69.12000274658203,
      "high": 69.25,
      "low": 68.02999877929688,
      "close": 68.1500015258789,
      "volume": 11772000
    },
    {
      "time": "2026-03-25",
      "open": 69,
      "high": 70.0999984741211,
      "low": 68.5999984741211,
      "close": 69.77999877929688,
      "volume": 9440600
    },
    {
      "time": "2026-03-26",
      "open": 69.4000015258789,
      "high": 71.19999694824219,
      "low": 69.3499984741211,
      "close": 70.16999816894531,
      "volume": 12968400
    },
    {
      "time": "2026-03-27",
      "open": 70.02999877929688,
      "high": 70.12999725341797,
      "low": 68.8499984741211,
      "close": 69.16999816894531,
      "volume": 16012500
    },
    {
      "time": "2026-03-30",
      "open": 64.19999694824219,
      "high": 65.70999908447266,
      "low": 61.25,
      "close": 62.93000030517578,
      "volume": 43461800
    },
    {
      "time": "2026-03-31",
      "open": 63.47999954223633,
      "high": 63.90999984741211,
      "low": 61.439998626708984,
      "close": 62.75,
      "volume": 29867300
    },
    {
      "time": "2026-04-01",
      "open": 63.720001220703125,
      "high": 64.2300033569336,
      "low": 61.959999084472656,
      "close": 62,
      "volume": 19486600
    },
    {
      "time": "2026-04-02",
      "open": 62.04999923706055,
      "high": 63.20000076293945,
      "low": 61.79999923706055,
      "close": 62.81999969482422,
      "volume": 13895600
    },
    {
      "time": "2026-04-06",
      "open": 62.31999969482422,
      "high": 63.29999923706055,
      "low": 62.18000030517578,
      "close": 62.59000015258789,
      "volume": 11189700
    },
    {
      "time": "2026-04-07",
      "open": 62.150001525878906,
      "high": 62.2599983215332,
      "low": 60.900001525878906,
      "close": 61.86000061035156,
      "volume": 18325200
    },
    {
      "time": "2026-04-08",
      "open": 62.84000015258789,
      "high": 63.54999923706055,
      "low": 62.130001068115234,
      "close": 62.560001373291016,
      "volume": 14972400
    },
    {
      "time": "2026-04-09",
      "open": 62.150001525878906,
      "high": 62.36000061035156,
      "low": 60.59000015258789,
      "close": 61.279998779296875,
      "volume": 12702100
    },
    {
      "time": "2026-04-10",
      "open": 61.52000045776367,
      "high": 61.790000915527344,
      "low": 60.84000015258789,
      "close": 61.790000915527344,
      "volume": 14774200
    },
    {
      "time": "2026-04-13",
      "open": 61.5,
      "high": 63.18000030517578,
      "low": 61.439998626708984,
      "close": 63.18000030517578,
      "volume": 12228000
    },
    {
      "time": "2026-04-14",
      "open": 63.5,
      "high": 64.4800033569336,
      "low": 63.13999938964844,
      "close": 63.81999969482422,
      "volume": 12354700
    },
    {
      "time": "2026-04-15",
      "open": 64.04000091552734,
      "high": 65.1500015258789,
      "low": 63.70000076293945,
      "close": 64.61000061035156,
      "volume": 12030700
    },
    {
      "time": "2026-04-16",
      "open": 64.7699966430664,
      "high": 65.55999755859375,
      "low": 63.349998474121094,
      "close": 63.41999816894531,
      "volume": 10656900
    },
    {
      "time": "2026-04-17",
      "open": 64.08000183105469,
      "high": 64.88999938964844,
      "low": 63.900001525878906,
      "close": 64.2300033569336,
      "volume": 12090100
    },
    {
      "time": "2026-04-20",
      "open": 63.15999984741211,
      "high": 63.65999984741211,
      "low": 60.599998474121094,
      "close": 60.9900016784668,
      "volume": 16505600
    },
    {
      "time": "2026-04-21",
      "open": 60.7400016784668,
      "high": 61.68000030517578,
      "low": 59.38999938964844,
      "close": 59.52000045776367,
      "volume": 26846600
    },
    {
      "time": "2026-04-22",
      "open": 62.5099983215332,
      "high": 65.31999969482422,
      "low": 61.779998779296875,
      "close": 64.87000274658203,
      "volume": 40404700
    },
    {
      "time": "2026-04-23",
      "open": 65.56999969482422,
      "high": 66.87999725341797,
      "low": 64.93000030517578,
      "close": 65.69000244140625,
      "volume": 31271600
    },
    {
      "time": "2026-04-24",
      "open": 65.80000305175781,
      "high": 65.97000122070312,
      "low": 61.959999084472656,
      "close": 62.06999969482422,
      "volume": 17691300
    },
    {
      "time": "2026-04-27",
      "open": 61.209999084472656,
      "high": 61.72999954223633,
      "low": 59.93000030517578,
      "close": 59.95000076293945,
      "volume": 17643100
    },
    {
      "time": "2026-04-28",
      "open": 60.209999084472656,
      "high": 60.52000045776367,
      "low": 58.02000045776367,
      "close": 58.45000076293945,
      "volume": 16900200
    },
    {
      "time": "2026-04-29",
      "open": 57.709999084472656,
      "high": 57.83000183105469,
      "low": 56.16999816894531,
      "close": 57.150001525878906,
      "volume": 20669100
    },
    {
      "time": "2026-04-30",
      "open": 57.08000183105469,
      "high": 57.900001525878906,
      "low": 56.04999923706055,
      "close": 57.61000061035156,
      "volume": 21709400
    },
    {
      "time": "2026-05-01",
      "open": 57.93000030517578,
      "high": 58.16999816894531,
      "low": 56.5,
      "close": 56.5,
      "volume": 18311900
    },
    {
      "time": "2026-05-04",
      "open": 56.650001525878906,
      "high": 57.689998626708984,
      "low": 56.529998779296875,
      "close": 56.849998474121094,
      "volume": 13975300
    },
    {
      "time": "2026-05-05",
      "open": 57.0099983215332,
      "high": 57.0099983215332,
      "low": 55.880001068115234,
      "close": 55.97999954223633,
      "volume": 12544100
    },
    {
      "time": "2026-05-06",
      "open": 55.810001373291016,
      "high": 56.099998474121094,
      "low": 54.97999954223633,
      "close": 56,
      "volume": 18680200
    },
    {
      "time": "2026-05-07",
      "open": 56.84000015258789,
      "high": 58.18000030517578,
      "low": 56.400001525878906,
      "close": 56.56999969482422,
      "volume": 25541300
    },
    {
      "time": "2026-05-08",
      "open": 56.33000183105469,
      "high": 56.619998931884766,
      "low": 53.630001068115234,
      "close": 53.93000030517578,
      "volume": 20841300
    },
    {
      "time": "2026-05-11",
      "open": 53.77000045776367,
      "high": 54.20000076293945,
      "low": 53.150001525878906,
      "close": 53.369998931884766,
      "volume": 21607600
    },
    {
      "time": "2026-05-12",
      "open": 53.95000076293945,
      "high": 54.47999954223633,
      "low": 53.4900016784668,
      "close": 54.099998474121094,
      "volume": 15917800
    },
    {
      "time": "2026-05-13",
      "open": 53.27000045776367,
      "high": 54.290000915527344,
      "low": 52.810001373291016,
      "close": 53.060001373291016,
      "volume": 17994200
    },
    {
      "time": "2026-05-14",
      "open": 53.27000045776367,
      "high": 53.689998626708984,
      "low": 52.75,
      "close": 53.54999923706055,
      "volume": 14595100
    },
    {
      "time": "2026-05-15",
      "open": 54.189998626708984,
      "high": 54.400001525878906,
      "low": 52.52000045776367,
      "close": 52.68000030517578,
      "volume": 14843300
    },
    {
      "time": "2026-05-18",
      "open": 53.560001373291016,
      "high": 56.33000183105469,
      "low": 53.45000076293945,
      "close": 55.91999816894531,
      "volume": 16769100
    },
    {
      "time": "2026-05-19",
      "open": 56.470001220703125,
      "high": 57.59000015258789,
      "low": 56.2400016784668,
      "close": 56.810001373291016,
      "volume": 22605200
    },
    {
      "time": "2026-05-20",
      "open": 56.68000030517578,
      "high": 56.939998626708984,
      "low": 55.33000183105469,
      "close": 56.66999816894531,
      "volume": 15398800
    },
    {
      "time": "2026-05-21",
      "open": 56.029998779296875,
      "high": 57.16999816894531,
      "low": 55.81999969482422,
      "close": 57.150001525878906,
      "volume": 12841400
    },
    {
      "time": "2026-05-22",
      "open": 57.599998474121094,
      "high": 58.5099983215332,
      "low": 57.38999938964844,
      "close": 57.779998779296875,
      "volume": 11738100
    },
    {
      "time": "2026-05-26",
      "open": 57.75,
      "high": 58.13999938964844,
      "low": 57.2599983215332,
      "close": 57.63999938964844,
      "volume": 15258000
    },
    {
      "time": "2026-05-27",
      "open": 53.130001068115234,
      "high": 53.20000076293945,
      "low": 50.040000915527344,
      "close": 50.459999084472656,
      "volume": 52740500
    },
    {
      "time": "2026-05-28",
      "open": 50.13999938964844,
      "high": 50.439998626708984,
      "low": 48.40999984741211,
      "close": 49.11000061035156,
      "volume": 44935200
    },
    {
      "time": "2026-05-29",
      "open": 48.720001220703125,
      "high": 49.29999923706055,
      "low": 48.130001068115234,
      "close": 48.310001373291016,
      "volume": 37280100
    },
    {
      "time": "2026-06-01",
      "open": 48.310001373291016,
      "high": 48.65999984741211,
      "low": 47.349998474121094,
      "close": 47.97999954223633,
      "volume": 29188500
    },
    {
      "time": "2026-06-02",
      "open": 48,
      "high": 48.43000030517578,
      "low": 47.369998931884766,
      "close": 47.68000030517578,
      "volume": 21665400
    },
    {
      "time": "2026-06-03",
      "open": 47.810001373291016,
      "high": 48.59000015258789,
      "low": 47.16999816894531,
      "close": 47.689998626708984,
      "volume": 24677000
    },
    {
      "time": "2026-06-04",
      "open": 48.560001373291016,
      "high": 49.470001220703125,
      "low": 48.27000045776367,
      "close": 48.849998474121094,
      "volume": 22783700
    },
    {
      "time": "2026-06-05",
      "open": 49.45000076293945,
      "high": 50.13999938964844,
      "low": 48.279998779296875,
      "close": 48.54999923706055,
      "volume": 20257900
    },
    {
      "time": "2026-06-08",
      "open": 48.04999923706055,
      "high": 49.06999969482422,
      "low": 47.880001068115234,
      "close": 48.70000076293945,
      "volume": 15381600
    },
    {
      "time": "2026-06-09",
      "open": 48.7599983215332,
      "high": 49.86000061035156,
      "low": 48.65999984741211,
      "close": 48.959999084472656,
      "volume": 18210800
    },
    {
      "time": "2026-06-10",
      "open": 48.880001068115234,
      "high": 48.91999816894531,
      "low": 47.810001373291016,
      "close": 48.34000015258789,
      "volume": 22676600
    },
    {
      "time": "2026-06-11",
      "open": 48.2599983215332,
      "high": 48.650001525878906,
      "low": 46.90999984741211,
      "close": 47.16999816894531,
      "volume": 18903200
    },
    {
      "time": "2026-06-12",
      "open": 47.599998474121094,
      "high": 47.79999923706055,
      "low": 45.9900016784668,
      "close": 46.90999984741211,
      "volume": 16762400
    },
    {
      "time": "2026-06-15",
      "open": 47.15999984741211,
      "high": 47.72999954223633,
      "low": 46.189998626708984,
      "close": 46.7599983215332,
      "volume": 16285200
    },
    {
      "time": "2026-06-16",
      "open": 47.25,
      "high": 47.25,
      "low": 46.20000076293945,
      "close": 46.91999816894531,
      "volume": 11144100
    },
    {
      "time": "2026-06-17",
      "open": 46.599998474121094,
      "high": 46.70000076293945,
      "low": 44.790000915527344,
      "close": 44.95000076293945,
      "volume": 20824300
    },
    {
      "time": "2026-06-18",
      "open": 45.060001373291016,
      "high": 45.47999954223633,
      "low": 44.439998626708984,
      "close": 45.290000915527344,
      "volume": 30855000
    },
    {
      "time": "2026-06-22",
      "open": 44.95000076293945,
      "high": 45.220001220703125,
      "low": 44.04999923706055,
      "close": 44.33000183105469,
      "volume": 16784700
    },
    {
      "time": "2026-06-23",
      "open": 44.630001068115234,
      "high": 45.689998626708984,
      "low": 44.400001525878906,
      "close": 45.599998474121094,
      "volume": 18696100
    },
    {
      "time": "2026-06-24",
      "open": 45.47999954223633,
      "high": 45.83000183105469,
      "low": 44.119998931884766,
      "close": 44.459999084472656,
      "volume": 20964000
    },
    {
      "time": "2026-06-25",
      "open": 44.209999084472656,
      "high": 45.279998779296875,
      "low": 43.88999938964844,
      "close": 44.20000076293945,
      "volume": 19819900
    },
    {
      "time": "2026-06-26",
      "open": 44.400001525878906,
      "high": 45.220001220703125,
      "low": 44.02000045776367,
      "close": 44.22999954223633,
      "volume": 30011500
    },
    {
      "time": "2026-06-29",
      "open": 44.7400016784668,
      "high": 44.91999816894531,
      "low": 43.369998931884766,
      "close": 43.47999954223633,
      "volume": 21895400
    },
    {
      "time": "2026-06-30",
      "open": 43.310001373291016,
      "high": 43.40999984741211,
      "low": 42.25,
      "close": 42.68000030517578,
      "volume": 42986700
    },
    {
      "time": "2026-07-01",
      "open": 43.209999084472656,
      "high": 43.7599983215332,
      "low": 42.709999084472656,
      "close": 43.060001373291016,
      "volume": 25515500
    },
    {
      "time": "2026-07-02",
      "open": 43.72999954223633,
      "high": 45.79999923706055,
      "low": 43.45000076293945,
      "close": 45.13999938964844,
      "volume": 26345000
    },
    {
      "time": "2026-07-06",
      "open": 44.810001373291016,
      "high": 45.29999923706055,
      "low": 43.84000015258789,
      "close": 44.599998474121094,
      "volume": 17118500
    },
    {
      "time": "2026-07-07",
      "open": 45.400001525878906,
      "high": 46.369998931884766,
      "low": 45.09000015258789,
      "close": 45.29999923706055,
      "volume": 13000700
    },
    {
      "time": "2026-07-08",
      "open": 44.70000076293945,
      "high": 44.97999954223633,
      "low": 44.0099983215332,
      "close": 44.810001373291016,
      "volume": 13549500
    },
    {
      "time": "2026-07-09",
      "open": 44.529998779296875,
      "high": 45.11000061035156,
      "low": 44.099998474121094,
      "close": 44.9900016784668,
      "volume": 12400300
    },
    {
      "time": "2026-07-10",
      "open": 45.470001220703125,
      "high": 45.5099983215332,
      "low": 44.22999954223633,
      "close": 44.77000045776367,
      "volume": 12043100
    },
    {
      "time": "2026-07-13",
      "open": 45.34000015258789,
      "high": 45.43000030517578,
      "low": 44.36000061035156,
      "close": 44.650001525878906,
      "volume": 13165900
    },
    {
      "time": "2026-07-14",
      "open": 43.5,
      "high": 43.5,
      "low": 42.279998779296875,
      "close": 42.630001068115234,
      "volume": 20088300
    },
    {
      "time": "2026-07-15",
      "open": 42.650001525878906,
      "high": 43.61000061035156,
      "low": 42.20000076293945,
      "close": 43.040000915527344,
      "volume": 14531500
    },
    {
      "time": "2026-07-16",
      "open": 44.18000030517578,
      "high": 45.45000076293945,
      "low": 43.7599983215332,
      "close": 44.619998931884766,
      "volume": 18783100
    },
    {
      "time": "2026-07-17",
      "open": 45.220001220703125,
      "high": 45.25,
      "low": 43.7599983215332,
      "close": 44.029998779296875,
      "volume": 15522200
    },
    {
      "time": "2026-07-20",
      "open": 43.790000915527344,
      "high": 44.349998474121094,
      "low": 43.459999084472656,
      "close": 43.77000045776367,
      "volume": 13129900
    },
    {
      "time": "2026-07-21",
      "open": 43.060001373291016,
      "high": 43.720001220703125,
      "low": 42.880001068115234,
      "close": 43.189998626708984,
      "volume": 25009800
    },
    {
      "time": "2026-07-22",
      "open": 43.77000045776367,
      "high": 43.77000045776367,
      "low": 42.689998626708984,
      "close": 42.970001220703125,
      "volume": 11201200
    },
    {
      "time": "2026-07-23",
      "open": 42.72999954223633,
      "high": 43.689998626708984,
      "low": 42.5,
      "close": 43.58000183105469,
      "volume": 16535700
    },
    {
      "time": "2026-07-24",
      "open": 43.970001220703125,
      "high": 44.709999084472656,
      "low": 43.7400016784668,
      "close": 44.25,
      "volume": 17310420
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 102.96100021362305
    },
    {
      "time": "2025-10-06",
      "value": 102.77220016479492
    },
    {
      "time": "2025-10-07",
      "value": 102.57340026855469
    },
    {
      "time": "2025-10-08",
      "value": 102.37980026245117
    },
    {
      "time": "2025-10-09",
      "value": 102.1902001953125
    },
    {
      "time": "2025-10-10",
      "value": 102.00000030517577
    },
    {
      "time": "2025-10-13",
      "value": 101.79080017089844
    },
    {
      "time": "2025-10-14",
      "value": 101.57980010986329
    },
    {
      "time": "2025-10-15",
      "value": 101.43740005493164
    },
    {
      "time": "2025-10-16",
      "value": 101.33400009155274
    },
    {
      "time": "2025-10-17",
      "value": 101.25960006713868
    },
    {
      "time": "2025-10-20",
      "value": 101.20740005493164
    },
    {
      "time": "2025-10-21",
      "value": 101.15040008544922
    },
    {
      "time": "2025-10-22",
      "value": 101.17460006713867
    },
    {
      "time": "2025-10-23",
      "value": 101.17240005493164
    },
    {
      "time": "2025-10-24",
      "value": 101.1116000366211
    },
    {
      "time": "2025-10-27",
      "value": 101.0968000793457
    },
    {
      "time": "2025-10-28",
      "value": 101.0552000427246
    },
    {
      "time": "2025-10-29",
      "value": 100.98620010375977
    },
    {
      "time": "2025-10-30",
      "value": 100.8766000366211
    },
    {
      "time": "2025-10-31",
      "value": 100.78680007934571
    },
    {
      "time": "2025-11-03",
      "value": 100.6352000427246
    },
    {
      "time": "2025-11-04",
      "value": 100.50979995727539
    },
    {
      "time": "2025-11-05",
      "value": 100.36
    },
    {
      "time": "2025-11-06",
      "value": 100.22360000610351
    },
    {
      "time": "2025-11-07",
      "value": 100.10899993896484
    },
    {
      "time": "2025-11-10",
      "value": 100.01720001220703
    },
    {
      "time": "2025-11-11",
      "value": 99.93399993896485
    },
    {
      "time": "2025-11-12",
      "value": 99.86599990844726
    },
    {
      "time": "2025-11-13",
      "value": 99.8197999572754
    },
    {
      "time": "2025-11-14",
      "value": 99.72919998168945
    },
    {
      "time": "2025-11-17",
      "value": 99.6016000366211
    },
    {
      "time": "2025-11-18",
      "value": 99.42420013427734
    },
    {
      "time": "2025-11-19",
      "value": 99.25980010986328
    },
    {
      "time": "2025-11-20",
      "value": 99.10500015258789
    },
    {
      "time": "2025-11-21",
      "value": 98.9884001159668
    },
    {
      "time": "2025-11-24",
      "value": 98.9518000793457
    },
    {
      "time": "2025-11-25",
      "value": 98.99940002441406
    },
    {
      "time": "2025-11-26",
      "value": 99.04860000610351
    },
    {
      "time": "2025-11-28",
      "value": 99.11559997558594
    },
    {
      "time": "2025-12-01",
      "value": 99.17919998168945
    },
    {
      "time": "2025-12-02",
      "value": 99.21899993896484
    },
    {
      "time": "2025-12-03",
      "value": 99.2365998840332
    },
    {
      "time": "2025-12-04",
      "value": 99.22979995727539
    },
    {
      "time": "2025-12-05",
      "value": 99.21739990234374
    },
    {
      "time": "2025-12-08",
      "value": 99.13059982299805
    },
    {
      "time": "2025-12-09",
      "value": 99.04039978027343
    },
    {
      "time": "2025-12-10",
      "value": 98.94179977416992
    },
    {
      "time": "2025-12-11",
      "value": 98.8597998046875
    },
    {
      "time": "2025-12-12",
      "value": 98.78699981689454
    },
    {
      "time": "2025-12-15",
      "value": 98.68439987182617
    },
    {
      "time": "2025-12-16",
      "value": 98.60939987182617
    },
    {
      "time": "2025-12-17",
      "value": 98.58099990844727
    },
    {
      "time": "2025-12-18",
      "value": 98.56739990234375
    },
    {
      "time": "2025-12-19",
      "value": 98.53399993896484
    },
    {
      "time": "2025-12-22",
      "value": 98.55439987182618
    },
    {
      "time": "2025-12-23",
      "value": 98.57719985961914
    },
    {
      "time": "2025-12-24",
      "value": 98.57499984741212
    },
    {
      "time": "2025-12-26",
      "value": 98.54199981689453
    },
    {
      "time": "2025-12-29",
      "value": 98.5015998840332
    },
    {
      "time": "2025-12-30",
      "value": 98.43699996948243
    },
    {
      "time": "2025-12-31",
      "value": 98.33339996337891
    },
    {
      "time": "2026-01-02",
      "value": 98.22959991455077
    },
    {
      "time": "2026-01-05",
      "value": 98.06220001220703
    },
    {
      "time": "2026-01-06",
      "value": 97.97020004272461
    },
    {
      "time": "2026-01-07",
      "value": 97.92100006103516
    },
    {
      "time": "2026-01-08",
      "value": 97.84
    },
    {
      "time": "2026-01-09",
      "value": 97.7733999633789
    },
    {
      "time": "2026-01-12",
      "value": 97.68179992675782
    },
    {
      "time": "2026-01-13",
      "value": 97.5531999206543
    },
    {
      "time": "2026-01-14",
      "value": 97.41359985351562
    },
    {
      "time": "2026-01-15",
      "value": 97.24239990234375
    },
    {
      "time": "2026-01-16",
      "value": 97.02699996948242
    },
    {
      "time": "2026-01-20",
      "value": 96.87299987792969
    },
    {
      "time": "2026-01-21",
      "value": 96.72619979858399
    },
    {
      "time": "2026-01-22",
      "value": 96.55159988403321
    },
    {
      "time": "2026-01-23",
      "value": 96.38359985351562
    },
    {
      "time": "2026-01-26",
      "value": 96.20459991455078
    },
    {
      "time": "2026-01-27",
      "value": 95.99419998168945
    },
    {
      "time": "2026-01-28",
      "value": 95.77039993286132
    },
    {
      "time": "2026-01-29",
      "value": 95.5631999206543
    },
    {
      "time": "2026-01-30",
      "value": 95.39859985351562
    },
    {
      "time": "2026-02-02",
      "value": 95.2515998840332
    },
    {
      "time": "2026-02-03",
      "value": 95.14379989624024
    },
    {
      "time": "2026-02-04",
      "value": 94.72179992675781
    },
    {
      "time": "2026-02-05",
      "value": 94.33699996948242
    },
    {
      "time": "2026-02-06",
      "value": 93.9015998840332
    },
    {
      "time": "2026-02-09",
      "value": 93.35679992675782
    },
    {
      "time": "2026-02-10",
      "value": 92.82259994506836
    },
    {
      "time": "2026-02-11",
      "value": 92.26039993286133
    },
    {
      "time": "2026-02-12",
      "value": 91.72259994506835
    },
    {
      "time": "2026-02-13",
      "value": 91.2368000793457
    },
    {
      "time": "2026-02-17",
      "value": 90.79120010375976
    },
    {
      "time": "2026-02-18",
      "value": 90.36240005493164
    },
    {
      "time": "2026-02-19",
      "value": 89.92640014648437
    },
    {
      "time": "2026-02-20",
      "value": 89.54120025634765
    },
    {
      "time": "2026-02-23",
      "value": 89.17800033569335
    },
    {
      "time": "2026-02-24",
      "value": 88.82700042724609
    },
    {
      "time": "2026-02-25",
      "value": 88.46160049438477
    },
    {
      "time": "2026-02-26",
      "value": 88.12500045776368
    },
    {
      "time": "2026-02-27",
      "value": 87.81820037841797
    },
    {
      "time": "2026-03-02",
      "value": 87.48360046386719
    },
    {
      "time": "2026-03-03",
      "value": 87.07100036621094
    },
    {
      "time": "2026-03-04",
      "value": 86.59300033569336
    },
    {
      "time": "2026-03-05",
      "value": 86.14060028076172
    },
    {
      "time": "2026-03-06",
      "value": 85.63900024414062
    },
    {
      "time": "2026-03-09",
      "value": 85.15520034790039
    },
    {
      "time": "2026-03-10",
      "value": 84.63180038452148
    },
    {
      "time": "2026-03-11",
      "value": 84.10320037841797
    },
    {
      "time": "2026-03-12",
      "value": 83.55900039672852
    },
    {
      "time": "2026-03-13",
      "value": 83.02140029907227
    },
    {
      "time": "2026-03-16",
      "value": 82.5102003479004
    },
    {
      "time": "2026-03-17",
      "value": 82.04000030517578
    },
    {
      "time": "2026-03-18",
      "value": 81.55600021362305
    },
    {
      "time": "2026-03-19",
      "value": 80.99800018310548
    },
    {
      "time": "2026-03-20",
      "value": 80.41460021972657
    },
    {
      "time": "2026-03-23",
      "value": 79.83780029296875
    },
    {
      "time": "2026-03-24",
      "value": 79.24800033569336
    },
    {
      "time": "2026-03-25",
      "value": 78.72920028686524
    },
    {
      "time": "2026-03-26",
      "value": 78.24980026245117
    },
    {
      "time": "2026-03-27",
      "value": 77.75840026855468
    },
    {
      "time": "2026-03-30",
      "value": 77.21640029907226
    },
    {
      "time": "2026-03-31",
      "value": 76.71000030517578
    },
    {
      "time": "2026-04-01",
      "value": 76.12600036621093
    },
    {
      "time": "2026-04-02",
      "value": 75.54820037841797
    },
    {
      "time": "2026-04-06",
      "value": 74.97420036315918
    },
    {
      "time": "2026-04-07",
      "value": 74.3612003326416
    },
    {
      "time": "2026-04-08",
      "value": 73.74140029907227
    },
    {
      "time": "2026-04-09",
      "value": 73.09480026245117
    },
    {
      "time": "2026-04-10",
      "value": 72.45480026245117
    },
    {
      "time": "2026-04-13",
      "value": 71.87180023193359
    },
    {
      "time": "2026-04-14",
      "value": 71.27760025024413
    },
    {
      "time": "2026-04-15",
      "value": 70.73240020751953
    },
    {
      "time": "2026-04-16",
      "value": 70.16840011596679
    },
    {
      "time": "2026-04-17",
      "value": 69.94300018310547
    },
    {
      "time": "2026-04-20",
      "value": 69.61000022888183
    },
    {
      "time": "2026-04-21",
      "value": 69.27500030517578
    },
    {
      "time": "2026-04-22",
      "value": 69.09000030517578
    },
    {
      "time": "2026-04-23",
      "value": 68.9188003540039
    },
    {
      "time": "2026-04-24",
      "value": 68.69080032348633
    },
    {
      "time": "2026-04-27",
      "value": 68.40740028381347
    },
    {
      "time": "2026-04-28",
      "value": 68.0818002319336
    },
    {
      "time": "2026-04-29",
      "value": 67.69900024414062
    },
    {
      "time": "2026-04-30",
      "value": 67.32560028076172
    },
    {
      "time": "2026-05-01",
      "value": 66.94120025634766
    },
    {
      "time": "2026-05-04",
      "value": 66.58660018920898
    },
    {
      "time": "2026-05-05",
      "value": 66.21880012512207
    },
    {
      "time": "2026-05-06",
      "value": 65.8358000946045
    },
    {
      "time": "2026-05-07",
      "value": 65.4976000213623
    },
    {
      "time": "2026-05-08",
      "value": 65.06120002746582
    },
    {
      "time": "2026-05-11",
      "value": 64.59160003662109
    },
    {
      "time": "2026-05-12",
      "value": 64.14919998168945
    },
    {
      "time": "2026-05-13",
      "value": 63.73340003967285
    },
    {
      "time": "2026-05-14",
      "value": 63.36020004272461
    },
    {
      "time": "2026-05-15",
      "value": 62.954000091552736
    },
    {
      "time": "2026-05-18",
      "value": 62.64540008544922
    },
    {
      "time": "2026-05-19",
      "value": 62.34360008239746
    },
    {
      "time": "2026-05-20",
      "value": 62.077800064086915
    },
    {
      "time": "2026-05-21",
      "value": 61.82820014953613
    },
    {
      "time": "2026-05-22",
      "value": 61.61280006408691
    },
    {
      "time": "2026-05-26",
      "value": 61.38300010681152
    },
    {
      "time": "2026-05-27",
      "value": 60.99640007019043
    },
    {
      "time": "2026-05-28",
      "value": 60.554600143432616
    },
    {
      "time": "2026-05-29",
      "value": 60.0952001953125
    },
    {
      "time": "2026-06-01",
      "value": 59.65700019836426
    },
    {
      "time": "2026-06-02",
      "value": 59.2210001373291
    },
    {
      "time": "2026-06-03",
      "value": 58.784000091552734
    },
    {
      "time": "2026-06-04",
      "value": 58.39800003051758
    },
    {
      "time": "2026-06-05",
      "value": 57.97340003967285
    },
    {
      "time": "2026-06-08",
      "value": 57.54400009155273
    },
    {
      "time": "2026-06-09",
      "value": 57.13980010986328
    },
    {
      "time": "2026-06-10",
      "value": 56.848000106811526
    },
    {
      "time": "2026-06-11",
      "value": 56.53640007019043
    },
    {
      "time": "2026-06-12",
      "value": 56.23460006713867
    },
    {
      "time": "2026-06-15",
      "value": 55.91340003967285
    },
    {
      "time": "2026-06-16",
      "value": 55.6
    },
    {
      "time": "2026-06-17",
      "value": 55.26180000305176
    },
    {
      "time": "2026-06-18",
      "value": 54.91639999389648
    },
    {
      "time": "2026-06-22",
      "value": 54.577400054931644
    },
    {
      "time": "2026-06-23",
      "value": 54.25360000610352
    },
    {
      "time": "2026-06-24",
      "value": 53.87919998168945
    },
    {
      "time": "2026-06-25",
      "value": 53.486800003051755
    },
    {
      "time": "2026-06-26",
      "value": 53.079199981689456
    },
    {
      "time": "2026-06-29",
      "value": 52.68040000915527
    },
    {
      "time": "2026-06-30",
      "value": 52.249399948120114
    },
    {
      "time": "2026-07-01",
      "value": 51.8907999420166
    },
    {
      "time": "2026-07-02",
      "value": 51.6031999206543
    },
    {
      "time": "2026-07-06",
      "value": 51.197799835205075
    },
    {
      "time": "2026-07-07",
      "value": 50.78999977111816
    },
    {
      "time": "2026-07-08",
      "value": 50.4447998046875
    },
    {
      "time": "2026-07-09",
      "value": 50.145599822998044
    },
    {
      "time": "2026-07-10",
      "value": 49.87199981689453
    },
    {
      "time": "2026-07-13",
      "value": 49.62199981689453
    },
    {
      "time": "2026-07-14",
      "value": 49.3223998260498
    },
    {
      "time": "2026-07-15",
      "value": 49.05319984436035
    },
    {
      "time": "2026-07-16",
      "value": 48.808599853515624
    },
    {
      "time": "2026-07-17",
      "value": 48.569599838256835
    },
    {
      "time": "2026-07-20",
      "value": 48.32499984741211
    },
    {
      "time": "2026-07-21",
      "value": 48.0573998260498
    },
    {
      "time": "2026-07-22",
      "value": 47.83819984436035
    },
    {
      "time": "2026-07-23",
      "value": 47.64239990234375
    },
    {
      "time": "2026-07-24",
      "value": 47.44539993286133
    }
  ],
  "analysis": null
}