{
  "ok": true,
  "cached": false,
  "ticker": "GMED",
  "price": 75.241,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "ZARRILLI STEPHEN T",
      "title": "Director",
      "is_csuite": 0,
      "value": 2175965,
      "avg_price": 87.04,
      "filing_date": "2026-08-19"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Can AI Keep ISRG Ahead of Rising Robotic Surgery Competition?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/ai-keep-isrg-ahead-rising-184500250.html",
      "published": "2026-09-14"
    },
    {
      "title": "Here's Why You Should Retain DexCom Stock in Your Portfolio for Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/heres-why-retain-dexcom-stock-184400240.html",
      "published": "2026-09-14"
    },
    {
      "title": "Here's Why Tenet Healthcare Shares are Attracting Investors Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/heres-why-tenet-healthcare-shares-162700453.html",
      "published": "2026-09-14"
    },
    {
      "title": "GMED vs. ITGR: Which Stock Should Value Investors Buy Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gmed-vs-itgr-stock-value-154004406.html",
      "published": "2026-09-14"
    },
    {
      "title": "BLCO Gains European CE Mark for Next-Gen SeeLyra Femtosecond Laser",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/blco-gains-european-ce-mark-151400613.html",
      "published": "2026-09-14"
    },
    {
      "title": "Should You Continue to Hold ALGN Stock in Your Portfolio?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/continue-hold-algn-stock-portfolio-144500158.html",
      "published": "2026-09-14"
    },
    {
      "title": "Get Paid To Wait For ISRG Stock To Go On Sale",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/ea1b02bc-ab07-348c-b971-0ddcd2147c80/get-paid-to-wait-for-isrg.html",
      "published": "2026-09-14"
    },
    {
      "title": "Revvity to Acquire Human Cell Design to Boost Metabolic Discovery",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/revvity-acquire-human-cell-design-151900177.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 58.810001373291016,
      "high": 59.279998779296875,
      "low": 57.93000030517578,
      "close": 58.2400016784668,
      "volume": 1241800
    },
    {
      "time": "2025-09-16",
      "open": 57.97999954223633,
      "high": 58.290000915527344,
      "low": 57.650001525878906,
      "close": 57.84000015258789,
      "volume": 869100
    },
    {
      "time": "2025-09-17",
      "open": 57.779998779296875,
      "high": 58.349998474121094,
      "low": 56.06999969482422,
      "close": 56.220001220703125,
      "volume": 1419000
    },
    {
      "time": "2025-09-18",
      "open": 56.720001220703125,
      "high": 57.02000045776367,
      "low": 56.11000061035156,
      "close": 56.75,
      "volume": 1829300
    },
    {
      "time": "2025-09-19",
      "open": 56.9900016784668,
      "high": 57.13999938964844,
      "low": 55.84000015258789,
      "close": 55.90999984741211,
      "volume": 3140000
    },
    {
      "time": "2025-09-22",
      "open": 55.869998931884766,
      "high": 56.9900016784668,
      "low": 55.09000015258789,
      "close": 56.810001373291016,
      "volume": 1064400
    },
    {
      "time": "2025-09-23",
      "open": 56.7400016784668,
      "high": 57.349998474121094,
      "low": 56.56999969482422,
      "close": 56.75,
      "volume": 1344100
    },
    {
      "time": "2025-09-24",
      "open": 56.77000045776367,
      "high": 56.97999954223633,
      "low": 55.290000915527344,
      "close": 55.29999923706055,
      "volume": 1328400
    },
    {
      "time": "2025-09-25",
      "open": 54.939998626708984,
      "high": 55.43000030517578,
      "low": 54.150001525878906,
      "close": 55.099998474121094,
      "volume": 1663100
    },
    {
      "time": "2025-09-26",
      "open": 55.15999984741211,
      "high": 55.869998931884766,
      "low": 55.15999984741211,
      "close": 55.70000076293945,
      "volume": 1276200
    },
    {
      "time": "2025-09-29",
      "open": 55.7400016784668,
      "high": 56.58000183105469,
      "low": 55.33000183105469,
      "close": 56.41999816894531,
      "volume": 1714200
    },
    {
      "time": "2025-09-30",
      "open": 56.400001525878906,
      "high": 57.41999816894531,
      "low": 55.7400016784668,
      "close": 57.27000045776367,
      "volume": 1679300
    },
    {
      "time": "2025-10-01",
      "open": 57.220001220703125,
      "high": 58.81999969482422,
      "low": 56.209999084472656,
      "close": 58.65999984741211,
      "volume": 2066300
    },
    {
      "time": "2025-10-02",
      "open": 58.380001068115234,
      "high": 58.56999969482422,
      "low": 57.040000915527344,
      "close": 58.060001373291016,
      "volume": 2559700
    },
    {
      "time": "2025-10-03",
      "open": 58.099998474121094,
      "high": 60.75,
      "low": 58.099998474121094,
      "close": 60.47999954223633,
      "volume": 1967500
    },
    {
      "time": "2025-10-06",
      "open": 60.88999938964844,
      "high": 61.63999938964844,
      "low": 59.709999084472656,
      "close": 60.16999816894531,
      "volume": 1392400
    },
    {
      "time": "2025-10-07",
      "open": 60.310001373291016,
      "high": 60.709999084472656,
      "low": 59.18000030517578,
      "close": 59.310001373291016,
      "volume": 924800
    },
    {
      "time": "2025-10-08",
      "open": 59.630001068115234,
      "high": 60.869998931884766,
      "low": 59.400001525878906,
      "close": 60.41999816894531,
      "volume": 859900
    },
    {
      "time": "2025-10-09",
      "open": 60.849998474121094,
      "high": 61.0099983215332,
      "low": 59.08000183105469,
      "close": 59.61000061035156,
      "volume": 1242700
    },
    {
      "time": "2025-10-10",
      "open": 59.75,
      "high": 59.900001525878906,
      "low": 56.5,
      "close": 56.56999969482422,
      "volume": 1039100
    },
    {
      "time": "2025-10-13",
      "open": 56.939998626708984,
      "high": 57.79999923706055,
      "low": 56.65999984741211,
      "close": 57.4900016784668,
      "volume": 709800
    },
    {
      "time": "2025-10-14",
      "open": 57.130001068115234,
      "high": 58.41999816894531,
      "low": 56.959999084472656,
      "close": 58.09000015258789,
      "volume": 813400
    },
    {
      "time": "2025-10-15",
      "open": 58.150001525878906,
      "high": 59.13999938964844,
      "low": 57.68000030517578,
      "close": 58.33000183105469,
      "volume": 1062900
    },
    {
      "time": "2025-10-16",
      "open": 58.459999084472656,
      "high": 59.27000045776367,
      "low": 58.31999969482422,
      "close": 58.56999969482422,
      "volume": 836000
    },
    {
      "time": "2025-10-17",
      "open": 58.66999816894531,
      "high": 59.79999923706055,
      "low": 58.5099983215332,
      "close": 59.58000183105469,
      "volume": 726600
    },
    {
      "time": "2025-10-20",
      "open": 60.060001373291016,
      "high": 61.7599983215332,
      "low": 59.790000915527344,
      "close": 61.58000183105469,
      "volume": 1366600
    },
    {
      "time": "2025-10-21",
      "open": 61.650001525878906,
      "high": 62.95000076293945,
      "low": 61.560001373291016,
      "close": 62.72999954223633,
      "volume": 1383400
    },
    {
      "time": "2025-10-22",
      "open": 63,
      "high": 63.97999954223633,
      "low": 62.290000915527344,
      "close": 62.349998474121094,
      "volume": 1470400
    },
    {
      "time": "2025-10-23",
      "open": 62.540000915527344,
      "high": 62.9900016784668,
      "low": 61.5,
      "close": 62.79999923706055,
      "volume": 1406000
    },
    {
      "time": "2025-10-24",
      "open": 63.27000045776367,
      "high": 63.27000045776367,
      "low": 62.06999969482422,
      "close": 62.290000915527344,
      "volume": 1239400
    },
    {
      "time": "2025-10-27",
      "open": 62.88999938964844,
      "high": 63.66999816894531,
      "low": 62.58000183105469,
      "close": 63.2599983215332,
      "volume": 1435600
    },
    {
      "time": "2025-10-28",
      "open": 62.95000076293945,
      "high": 64.31999969482422,
      "low": 62.209999084472656,
      "close": 62.75,
      "volume": 1714000
    },
    {
      "time": "2025-10-29",
      "open": 62.119998931884766,
      "high": 62.880001068115234,
      "low": 61.36000061035156,
      "close": 61.47999954223633,
      "volume": 1147700
    },
    {
      "time": "2025-10-30",
      "open": 61.29999923706055,
      "high": 62.0099983215332,
      "low": 60.70000076293945,
      "close": 60.720001220703125,
      "volume": 803100
    },
    {
      "time": "2025-10-31",
      "open": 60.849998474121094,
      "high": 61.599998474121094,
      "low": 60.11000061035156,
      "close": 60.38999938964844,
      "volume": 1499800
    },
    {
      "time": "2025-11-03",
      "open": 60.20000076293945,
      "high": 61.2400016784668,
      "low": 59.5099983215332,
      "close": 61.20000076293945,
      "volume": 1142100
    },
    {
      "time": "2025-11-04",
      "open": 60.63999938964844,
      "high": 62.099998474121094,
      "low": 60.63999938964844,
      "close": 61.65999984741211,
      "volume": 1365900
    },
    {
      "time": "2025-11-05",
      "open": 61.220001220703125,
      "high": 61.849998474121094,
      "low": 60.2599983215332,
      "close": 61.5099983215332,
      "volume": 1634900
    },
    {
      "time": "2025-11-06",
      "open": 61.459999084472656,
      "high": 62.27000045776367,
      "low": 60.36000061035156,
      "close": 61.709999084472656,
      "volume": 2663100
    },
    {
      "time": "2025-11-07",
      "open": 80,
      "high": 84.9800033569336,
      "low": 79.51000213623047,
      "close": 83.88999938964844,
      "volume": 12478400
    },
    {
      "time": "2025-11-10",
      "open": 83.37000274658203,
      "high": 87.16000366210938,
      "low": 81.88999938964844,
      "close": 86.36000061035156,
      "volume": 3714800
    },
    {
      "time": "2025-11-11",
      "open": 86,
      "high": 86.5199966430664,
      "low": 83.2699966430664,
      "close": 84.94000244140625,
      "volume": 2947700
    },
    {
      "time": "2025-11-12",
      "open": 85,
      "high": 86.26000213623047,
      "low": 84.55000305175781,
      "close": 84.70999908447266,
      "volume": 1755100
    },
    {
      "time": "2025-11-13",
      "open": 84.30999755859375,
      "high": 85.87999725341797,
      "low": 83.5999984741211,
      "close": 83.98999786376953,
      "volume": 2482100
    },
    {
      "time": "2025-11-14",
      "open": 82.52999877929688,
      "high": 84.7699966430664,
      "low": 81.0999984741211,
      "close": 84.44999694824219,
      "volume": 2268800
    },
    {
      "time": "2025-11-17",
      "open": 84.91000366210938,
      "high": 84.95999908447266,
      "low": 82.66999816894531,
      "close": 83.63999938964844,
      "volume": 1557200
    },
    {
      "time": "2025-11-18",
      "open": 83.56999969482422,
      "high": 84.2699966430664,
      "low": 82.79000091552734,
      "close": 83.41999816894531,
      "volume": 1219700
    },
    {
      "time": "2025-11-19",
      "open": 83.5,
      "high": 84.30000305175781,
      "low": 82.80000305175781,
      "close": 83.81999969482422,
      "volume": 1294100
    },
    {
      "time": "2025-11-20",
      "open": 84.08000183105469,
      "high": 84.66999816894531,
      "low": 81.94999694824219,
      "close": 82.27999877929688,
      "volume": 1422000
    },
    {
      "time": "2025-11-21",
      "open": 83,
      "high": 86.47000122070312,
      "low": 82.27999877929688,
      "close": 86.0199966430664,
      "volume": 2197400
    },
    {
      "time": "2025-11-24",
      "open": 86.0999984741211,
      "high": 89.33000183105469,
      "low": 85.93000030517578,
      "close": 87.94999694824219,
      "volume": 3316600
    },
    {
      "time": "2025-11-25",
      "open": 87.98999786376953,
      "high": 91.73999786376953,
      "low": 87.98999786376953,
      "close": 91.18000030517578,
      "volume": 2165600
    },
    {
      "time": "2025-11-26",
      "open": 92,
      "high": 92.4800033569336,
      "low": 90.69000244140625,
      "close": 91.08000183105469,
      "volume": 1754900
    },
    {
      "time": "2025-11-28",
      "open": 91,
      "high": 91.2300033569336,
      "low": 90.45999908447266,
      "close": 91.04000091552734,
      "volume": 570700
    },
    {
      "time": "2025-12-01",
      "open": 90.48999786376953,
      "high": 91.5999984741211,
      "low": 89.69000244140625,
      "close": 89.79000091552734,
      "volume": 1460600
    },
    {
      "time": "2025-12-02",
      "open": 89.69999694824219,
      "high": 89.83999633789062,
      "low": 88.27999877929688,
      "close": 89.02999877929688,
      "volume": 1790400
    },
    {
      "time": "2025-12-03",
      "open": 90,
      "high": 90.26000213623047,
      "low": 87.69999694824219,
      "close": 87.75,
      "volume": 2043400
    },
    {
      "time": "2025-12-04",
      "open": 88,
      "high": 89.12999725341797,
      "low": 87.19999694824219,
      "close": 88.73999786376953,
      "volume": 1306800
    },
    {
      "time": "2025-12-05",
      "open": 89.37000274658203,
      "high": 91.13999938964844,
      "low": 88.6500015258789,
      "close": 91.0999984741211,
      "volume": 1217600
    },
    {
      "time": "2025-12-08",
      "open": 90.87000274658203,
      "high": 90.91000366210938,
      "low": 88.55000305175781,
      "close": 89,
      "volume": 1664800
    },
    {
      "time": "2025-12-09",
      "open": 89.41999816894531,
      "high": 90.2300033569336,
      "low": 88.4000015258789,
      "close": 88.41999816894531,
      "volume": 1464900
    },
    {
      "time": "2025-12-10",
      "open": 88.36000061035156,
      "high": 89.44000244140625,
      "low": 87.72000122070312,
      "close": 87.81999969482422,
      "volume": 1433700
    },
    {
      "time": "2025-12-11",
      "open": 88.27999877929688,
      "high": 89.19999694824219,
      "low": 87.80999755859375,
      "close": 88.87999725341797,
      "volume": 1169900
    },
    {
      "time": "2025-12-12",
      "open": 88.8499984741211,
      "high": 88.87000274658203,
      "low": 86.08999633789062,
      "close": 86.69999694824219,
      "volume": 1403800
    },
    {
      "time": "2025-12-15",
      "open": 86.88999938964844,
      "high": 87.33999633789062,
      "low": 85.7699966430664,
      "close": 86.5,
      "volume": 1802600
    },
    {
      "time": "2025-12-16",
      "open": 86.88999938964844,
      "high": 87.33999633789062,
      "low": 85.26000213623047,
      "close": 85.79000091552734,
      "volume": 1324500
    },
    {
      "time": "2025-12-17",
      "open": 85.4800033569336,
      "high": 87.05999755859375,
      "low": 84.69999694824219,
      "close": 85.05999755859375,
      "volume": 1714300
    },
    {
      "time": "2025-12-18",
      "open": 86,
      "high": 88.1500015258789,
      "low": 85.72000122070312,
      "close": 86.87999725341797,
      "volume": 1986700
    },
    {
      "time": "2025-12-19",
      "open": 87.19999694824219,
      "high": 88.01000213623047,
      "low": 86.6500015258789,
      "close": 87.05999755859375,
      "volume": 2497300
    },
    {
      "time": "2025-12-22",
      "open": 87.33999633789062,
      "high": 89.8499984741211,
      "low": 87.2300033569336,
      "close": 89.36000061035156,
      "volume": 1310000
    },
    {
      "time": "2025-12-23",
      "open": 89.1500015258789,
      "high": 89.8499984741211,
      "low": 88.5199966430664,
      "close": 88.7699966430664,
      "volume": 1275900
    },
    {
      "time": "2025-12-24",
      "open": 88.94000244140625,
      "high": 89.22000122070312,
      "low": 88.37999725341797,
      "close": 88.43000030517578,
      "volume": 312000
    },
    {
      "time": "2025-12-26",
      "open": 88.4000015258789,
      "high": 88.77999877929688,
      "low": 87.61000061035156,
      "close": 88.41000366210938,
      "volume": 520100
    },
    {
      "time": "2025-12-29",
      "open": 88.5,
      "high": 89.12000274658203,
      "low": 88.22000122070312,
      "close": 88.36000061035156,
      "volume": 768100
    },
    {
      "time": "2025-12-30",
      "open": 88.22000122070312,
      "high": 88.44999694824219,
      "low": 87.55000305175781,
      "close": 87.91000366210938,
      "volume": 648600
    },
    {
      "time": "2025-12-31",
      "open": 87.80000305175781,
      "high": 88.70999908447266,
      "low": 87.30999755859375,
      "close": 87.30999755859375,
      "volume": 618300
    },
    {
      "time": "2026-01-02",
      "open": 87.11000061035156,
      "high": 87.38999938964844,
      "low": 85.6500015258789,
      "close": 87.30000305175781,
      "volume": 1173600
    },
    {
      "time": "2026-01-05",
      "open": 87.11000061035156,
      "high": 90.98999786376953,
      "low": 87.01000213623047,
      "close": 90.47000122070312,
      "volume": 2879300
    },
    {
      "time": "2026-01-06",
      "open": 90.87999725341797,
      "high": 93.44999694824219,
      "low": 90.70999908447266,
      "close": 93.29000091552734,
      "volume": 1426400
    },
    {
      "time": "2026-01-07",
      "open": 93.41000366210938,
      "high": 93.9000015258789,
      "low": 90.01000213623047,
      "close": 90.54000091552734,
      "volume": 1780300
    },
    {
      "time": "2026-01-08",
      "open": 100.0999984741211,
      "high": 101.4000015258789,
      "low": 94.0199966430664,
      "close": 94.62000274658203,
      "volume": 4669200
    },
    {
      "time": "2026-01-09",
      "open": 95.7699966430664,
      "high": 96.05999755859375,
      "low": 91.5199966430664,
      "close": 94.47000122070312,
      "volume": 2247600
    },
    {
      "time": "2026-01-12",
      "open": 93.88999938964844,
      "high": 93.9800033569336,
      "low": 90.68000030517578,
      "close": 91.72000122070312,
      "volume": 1990800
    },
    {
      "time": "2026-01-13",
      "open": 91.69000244140625,
      "high": 92.4000015258789,
      "low": 88.58999633789062,
      "close": 90.16000366210938,
      "volume": 1590200
    },
    {
      "time": "2026-01-14",
      "open": 89.54000091552734,
      "high": 92.62000274658203,
      "low": 89.18000030517578,
      "close": 92.45999908447266,
      "volume": 1188300
    },
    {
      "time": "2026-01-15",
      "open": 92.56999969482422,
      "high": 94.02999877929688,
      "low": 92.48999786376953,
      "close": 93.88999938964844,
      "volume": 1419500
    },
    {
      "time": "2026-01-16",
      "open": 94.05000305175781,
      "high": 94.69000244140625,
      "low": 93.25,
      "close": 93.47000122070312,
      "volume": 1484500
    },
    {
      "time": "2026-01-20",
      "open": 92.05999755859375,
      "high": 93.68000030517578,
      "low": 91.0999984741211,
      "close": 92.94999694824219,
      "volume": 750400
    },
    {
      "time": "2026-01-21",
      "open": 93.7699966430664,
      "high": 94.63999938964844,
      "low": 92.58000183105469,
      "close": 94.1500015258789,
      "volume": 1160600
    },
    {
      "time": "2026-01-22",
      "open": 94.4800033569336,
      "high": 95.22000122070312,
      "low": 93.70999908447266,
      "close": 94.63999938964844,
      "volume": 1221800
    },
    {
      "time": "2026-01-23",
      "open": 94.51000213623047,
      "high": 95,
      "low": 91.30999755859375,
      "close": 92.5199966430664,
      "volume": 1323900
    },
    {
      "time": "2026-01-26",
      "open": 92.80000305175781,
      "high": 93.55000305175781,
      "low": 92.19000244140625,
      "close": 92.9800033569336,
      "volume": 791900
    },
    {
      "time": "2026-01-27",
      "open": 93.5,
      "high": 93.83999633789062,
      "low": 91.83000183105469,
      "close": 91.95999908447266,
      "volume": 1180600
    },
    {
      "time": "2026-01-28",
      "open": 92.19000244140625,
      "high": 92.87000274658203,
      "low": 90.8499984741211,
      "close": 91.83000183105469,
      "volume": 959000
    },
    {
      "time": "2026-01-29",
      "open": 92.12999725341797,
      "high": 92.12999725341797,
      "low": 89.33000183105469,
      "close": 90.22000122070312,
      "volume": 1081400
    },
    {
      "time": "2026-01-30",
      "open": 91.75,
      "high": 93.62999725341797,
      "low": 89.66000366210938,
      "close": 90.68000030517578,
      "volume": 1063100
    },
    {
      "time": "2026-02-02",
      "open": 90.12999725341797,
      "high": 90.7300033569336,
      "low": 89.5999984741211,
      "close": 89.69999694824219,
      "volume": 858000
    },
    {
      "time": "2026-02-03",
      "open": 89.93000030517578,
      "high": 90.72000122070312,
      "low": 86.58000183105469,
      "close": 87.44999694824219,
      "volume": 1177300
    },
    {
      "time": "2026-02-04",
      "open": 87.44999694824219,
      "high": 89.29000091552734,
      "low": 86.04000091552734,
      "close": 87.05999755859375,
      "volume": 1719900
    },
    {
      "time": "2026-02-05",
      "open": 86.83000183105469,
      "high": 88.41999816894531,
      "low": 86.01000213623047,
      "close": 87.5,
      "volume": 1616500
    },
    {
      "time": "2026-02-06",
      "open": 87.68000030517578,
      "high": 88.72000122070312,
      "low": 87.5,
      "close": 87.80999755859375,
      "volume": 1310400
    },
    {
      "time": "2026-02-09",
      "open": 87.16000366210938,
      "high": 88.5,
      "low": 86.18000030517578,
      "close": 87.58999633789062,
      "volume": 1495100
    },
    {
      "time": "2026-02-10",
      "open": 88.20999908447266,
      "high": 89.63999938964844,
      "low": 87.61000061035156,
      "close": 88.72000122070312,
      "volume": 1363700
    },
    {
      "time": "2026-02-11",
      "open": 88.58999633789062,
      "high": 89.54000091552734,
      "low": 86.52999877929688,
      "close": 88.26000213623047,
      "volume": 720200
    },
    {
      "time": "2026-02-12",
      "open": 87.66999816894531,
      "high": 88.91999816894531,
      "low": 86.06999969482422,
      "close": 87.22000122070312,
      "volume": 762500
    },
    {
      "time": "2026-02-13",
      "open": 87.2699966430664,
      "high": 89.83999633789062,
      "low": 87.2699966430664,
      "close": 88.08999633789062,
      "volume": 836800
    },
    {
      "time": "2026-02-17",
      "open": 88.37000274658203,
      "high": 90.56999969482422,
      "low": 88.01000213623047,
      "close": 89,
      "volume": 782800
    },
    {
      "time": "2026-02-18",
      "open": 89.01000213623047,
      "high": 91,
      "low": 89.01000213623047,
      "close": 90.1500015258789,
      "volume": 1402600
    },
    {
      "time": "2026-02-19",
      "open": 89.87000274658203,
      "high": 91.05000305175781,
      "low": 88.72000122070312,
      "close": 90.91999816894531,
      "volume": 1373800
    },
    {
      "time": "2026-02-20",
      "open": 90.69000244140625,
      "high": 91.4000015258789,
      "low": 89.22000122070312,
      "close": 90.58999633789062,
      "volume": 955100
    },
    {
      "time": "2026-02-23",
      "open": 90.44000244140625,
      "high": 93.52999877929688,
      "low": 90.44000244140625,
      "close": 93.4000015258789,
      "volume": 1710100
    },
    {
      "time": "2026-02-24",
      "open": 94.18000030517578,
      "high": 94.45999908447266,
      "low": 91.62999725341797,
      "close": 91.87999725341797,
      "volume": 2044800
    },
    {
      "time": "2026-02-25",
      "open": 92.33000183105469,
      "high": 96.33000183105469,
      "low": 90.87000274658203,
      "close": 96.22000122070312,
      "volume": 2066900
    },
    {
      "time": "2026-02-26",
      "open": 96.63999938964844,
      "high": 97.87000274658203,
      "low": 94.83999633789062,
      "close": 96.70999908447266,
      "volume": 1250100
    },
    {
      "time": "2026-02-27",
      "open": 95.22000122070312,
      "high": 96,
      "low": 92.79000091552734,
      "close": 95.45999908447266,
      "volume": 1206000
    },
    {
      "time": "2026-03-02",
      "open": 94.8499984741211,
      "high": 94.8499984741211,
      "low": 92.08999633789062,
      "close": 93.80000305175781,
      "volume": 1189600
    },
    {
      "time": "2026-03-03",
      "open": 91.62000274658203,
      "high": 92.19000244140625,
      "low": 89.6500015258789,
      "close": 91.69999694824219,
      "volume": 820800
    },
    {
      "time": "2026-03-04",
      "open": 92.41000366210938,
      "high": 92.41000366210938,
      "low": 90.1500015258789,
      "close": 90.45999908447266,
      "volume": 817300
    },
    {
      "time": "2026-03-05",
      "open": 89.16000366210938,
      "high": 90.87999725341797,
      "low": 87.83999633789062,
      "close": 89.29000091552734,
      "volume": 1062400
    },
    {
      "time": "2026-03-06",
      "open": 87.66999816894531,
      "high": 87.79000091552734,
      "low": 85.55000305175781,
      "close": 87.0999984741211,
      "volume": 746900
    },
    {
      "time": "2026-03-09",
      "open": 86.05000305175781,
      "high": 88.04000091552734,
      "low": 84.33999633789062,
      "close": 87.80999755859375,
      "volume": 865500
    },
    {
      "time": "2026-03-10",
      "open": 88.51000213623047,
      "high": 88.51000213623047,
      "low": 86.12999725341797,
      "close": 86.6500015258789,
      "volume": 972300
    },
    {
      "time": "2026-03-11",
      "open": 86.25,
      "high": 87.4000015258789,
      "low": 85.01000213623047,
      "close": 87.16999816894531,
      "volume": 1106900
    },
    {
      "time": "2026-03-12",
      "open": 86.04000091552734,
      "high": 87.72000122070312,
      "low": 84.4800033569336,
      "close": 84.51000213623047,
      "volume": 1070300
    },
    {
      "time": "2026-03-13",
      "open": 85.13999938964844,
      "high": 86.75,
      "low": 84.63999938964844,
      "close": 84.7699966430664,
      "volume": 1252200
    },
    {
      "time": "2026-03-16",
      "open": 85.80000305175781,
      "high": 86.37999725341797,
      "low": 85.20999908447266,
      "close": 85.76000213623047,
      "volume": 804300
    },
    {
      "time": "2026-03-17",
      "open": 87.08999633789062,
      "high": 88.37999725341797,
      "low": 86.52999877929688,
      "close": 88.16000366210938,
      "volume": 1022600
    },
    {
      "time": "2026-03-18",
      "open": 87.54000091552734,
      "high": 87.88999938964844,
      "low": 86.52999877929688,
      "close": 86.58000183105469,
      "volume": 998000
    },
    {
      "time": "2026-03-19",
      "open": 85.86000061035156,
      "high": 87.02999877929688,
      "low": 85.11000061035156,
      "close": 86.30000305175781,
      "volume": 822700
    },
    {
      "time": "2026-03-20",
      "open": 86.19000244140625,
      "high": 86.5,
      "low": 84.66000366210938,
      "close": 86.26000213623047,
      "volume": 1538200
    },
    {
      "time": "2026-03-23",
      "open": 87.62999725341797,
      "high": 88.36000061035156,
      "low": 86.83999633789062,
      "close": 87.20999908447266,
      "volume": 776000
    },
    {
      "time": "2026-03-24",
      "open": 85.91000366210938,
      "high": 87.18000030517578,
      "low": 85.62000274658203,
      "close": 86.25,
      "volume": 1005400
    },
    {
      "time": "2026-03-25",
      "open": 86.62999725341797,
      "high": 87.69999694824219,
      "low": 85.41999816894531,
      "close": 87.3499984741211,
      "volume": 717500
    },
    {
      "time": "2026-03-26",
      "open": 86.63999938964844,
      "high": 87.91999816894531,
      "low": 86.41000366210938,
      "close": 86.5,
      "volume": 807000
    },
    {
      "time": "2026-03-27",
      "open": 85.72000122070312,
      "high": 85.72000122070312,
      "low": 82.01000213623047,
      "close": 83.77999877929688,
      "volume": 986600
    },
    {
      "time": "2026-03-30",
      "open": 84.51000213623047,
      "high": 84.51000213623047,
      "low": 82.29000091552734,
      "close": 83.51000213623047,
      "volume": 915000
    },
    {
      "time": "2026-03-31",
      "open": 84.52999877929688,
      "high": 87.38999938964844,
      "low": 83.56999969482422,
      "close": 86.16000366210938,
      "volume": 1504600
    },
    {
      "time": "2026-04-01",
      "open": 86.2699966430664,
      "high": 88.62000274658203,
      "low": 85.5199966430664,
      "close": 87.73999786376953,
      "volume": 1348700
    },
    {
      "time": "2026-04-02",
      "open": 86.16999816894531,
      "high": 90.43000030517578,
      "low": 84.9800033569336,
      "close": 87.91999816894531,
      "volume": 1056000
    },
    {
      "time": "2026-04-06",
      "open": 87.41999816894531,
      "high": 88.69000244140625,
      "low": 86.93000030517578,
      "close": 88.5999984741211,
      "volume": 913300
    },
    {
      "time": "2026-04-07",
      "open": 88.0999984741211,
      "high": 91.47000122070312,
      "low": 88.0999984741211,
      "close": 90,
      "volume": 1336800
    },
    {
      "time": "2026-04-08",
      "open": 92.6500015258789,
      "high": 93.98999786376953,
      "low": 91.2699966430664,
      "close": 91.95999908447266,
      "volume": 1487600
    },
    {
      "time": "2026-04-09",
      "open": 91.30999755859375,
      "high": 92.43000030517578,
      "low": 90.12000274658203,
      "close": 91.4000015258789,
      "volume": 809700
    },
    {
      "time": "2026-04-10",
      "open": 92.44999694824219,
      "high": 92.44999694824219,
      "low": 90.3499984741211,
      "close": 90.41999816894531,
      "volume": 1028100
    },
    {
      "time": "2026-04-13",
      "open": 90,
      "high": 93.2300033569336,
      "low": 89.47000122070312,
      "close": 92.9800033569336,
      "volume": 1218200
    },
    {
      "time": "2026-04-14",
      "open": 92.69999694824219,
      "high": 96.04000091552734,
      "low": 92.12999725341797,
      "close": 94.94000244140625,
      "volume": 1184200
    },
    {
      "time": "2026-04-15",
      "open": 95.0199966430664,
      "high": 95.9800033569336,
      "low": 93.69000244140625,
      "close": 94.55000305175781,
      "volume": 1038200
    },
    {
      "time": "2026-04-16",
      "open": 94.5,
      "high": 94.91999816894531,
      "low": 92.61000061035156,
      "close": 92.76000213623047,
      "volume": 902600
    },
    {
      "time": "2026-04-17",
      "open": 94.06999969482422,
      "high": 96.54000091552734,
      "low": 93.5999984741211,
      "close": 95.25,
      "volume": 1147600
    },
    {
      "time": "2026-04-20",
      "open": 95.43000030517578,
      "high": 96.83000183105469,
      "low": 94.05999755859375,
      "close": 96.81999969482422,
      "volume": 855400
    },
    {
      "time": "2026-04-21",
      "open": 96.98999786376953,
      "high": 97.38999938964844,
      "low": 93.5999984741211,
      "close": 93.83000183105469,
      "volume": 1327300
    },
    {
      "time": "2026-04-22",
      "open": 94.45999908447266,
      "high": 96.69999694824219,
      "low": 94.01000213623047,
      "close": 95,
      "volume": 754300
    },
    {
      "time": "2026-04-23",
      "open": 94.5,
      "high": 95.51000213623047,
      "low": 93.38999938964844,
      "close": 94.37999725341797,
      "volume": 562100
    },
    {
      "time": "2026-04-24",
      "open": 94.33999633789062,
      "high": 95.18000030517578,
      "low": 93.02999877929688,
      "close": 94.87000274658203,
      "volume": 678500
    },
    {
      "time": "2026-04-27",
      "open": 94.68000030517578,
      "high": 95.68000030517578,
      "low": 93.38999938964844,
      "close": 93.69999694824219,
      "volume": 796100
    },
    {
      "time": "2026-04-28",
      "open": 93.94000244140625,
      "high": 94.19999694824219,
      "low": 90.63999938964844,
      "close": 90.73999786376953,
      "volume": 706300
    },
    {
      "time": "2026-04-29",
      "open": 90.22000122070312,
      "high": 90.69999694824219,
      "low": 87.51000213623047,
      "close": 87.79000091552734,
      "volume": 997500
    },
    {
      "time": "2026-04-30",
      "open": 88.56999969482422,
      "high": 90.36000061035156,
      "low": 87.5,
      "close": 90.18000030517578,
      "volume": 1012800
    },
    {
      "time": "2026-05-01",
      "open": 90,
      "high": 92.41000366210938,
      "low": 89.16000366210938,
      "close": 91.33999633789062,
      "volume": 907000
    },
    {
      "time": "2026-05-04",
      "open": 91,
      "high": 92.0199966430664,
      "low": 90.05000305175781,
      "close": 90.5999984741211,
      "volume": 1103200
    },
    {
      "time": "2026-05-05",
      "open": 90.56999969482422,
      "high": 91.5999984741211,
      "low": 89.5,
      "close": 90.02999877929688,
      "volume": 1011900
    },
    {
      "time": "2026-05-06",
      "open": 90.51000213623047,
      "high": 91.25,
      "low": 88.27999877929688,
      "close": 89.22000122070312,
      "volume": 1368900
    },
    {
      "time": "2026-05-07",
      "open": 90.29000091552734,
      "high": 91.44000244140625,
      "low": 84.87999725341797,
      "close": 85.06999969482422,
      "volume": 2931900
    },
    {
      "time": "2026-05-08",
      "open": 85.55000305175781,
      "high": 85.55000305175781,
      "low": 76.5199966430664,
      "close": 77.94999694824219,
      "volume": 6038500
    },
    {
      "time": "2026-05-11",
      "open": 78.9800033569336,
      "high": 80.2300033569336,
      "low": 76.63999938964844,
      "close": 76.68000030517578,
      "volume": 2697000
    },
    {
      "time": "2026-05-12",
      "open": 76.69999694824219,
      "high": 77.54000091552734,
      "low": 75.55999755859375,
      "close": 76.12999725341797,
      "volume": 2415000
    },
    {
      "time": "2026-05-13",
      "open": 75.44999694824219,
      "high": 77.13999938964844,
      "low": 74.5,
      "close": 75.56999969482422,
      "volume": 1680800
    },
    {
      "time": "2026-05-14",
      "open": 76.08000183105469,
      "high": 78.11000061035156,
      "low": 75.44999694824219,
      "close": 77.20999908447266,
      "volume": 1705600
    },
    {
      "time": "2026-05-15",
      "open": 76.93000030517578,
      "high": 77.37999725341797,
      "low": 75.88999938964844,
      "close": 76.63999938964844,
      "volume": 1367400
    },
    {
      "time": "2026-05-18",
      "open": 76.5199966430664,
      "high": 79.69000244140625,
      "low": 76.5199966430664,
      "close": 78.93000030517578,
      "volume": 1760600
    },
    {
      "time": "2026-05-19",
      "open": 79,
      "high": 80.30999755859375,
      "low": 77.72000122070312,
      "close": 79.93000030517578,
      "volume": 2082600
    },
    {
      "time": "2026-05-20",
      "open": 80.63999938964844,
      "high": 84.08000183105469,
      "low": 80.30000305175781,
      "close": 84.02999877929688,
      "volume": 2403400
    },
    {
      "time": "2026-05-21",
      "open": 83.30000305175781,
      "high": 84.7300033569336,
      "low": 82.05999755859375,
      "close": 84.61000061035156,
      "volume": 2516000
    },
    {
      "time": "2026-05-22",
      "open": 84.72000122070312,
      "high": 86.0199966430664,
      "low": 84.16000366210938,
      "close": 84.80999755859375,
      "volume": 1808800
    },
    {
      "time": "2026-05-26",
      "open": 85.26000213623047,
      "high": 85.7300033569336,
      "low": 84.02999877929688,
      "close": 85.0999984741211,
      "volume": 1877000
    },
    {
      "time": "2026-05-27",
      "open": 85.16000366210938,
      "high": 85.80999755859375,
      "low": 81.44999694824219,
      "close": 82.54000091552734,
      "volume": 2408700
    },
    {
      "time": "2026-05-28",
      "open": 81.86000061035156,
      "high": 83.58999633789062,
      "low": 81.30000305175781,
      "close": 82.44999694824219,
      "volume": 1422800
    },
    {
      "time": "2026-05-29",
      "open": 82.61000061035156,
      "high": 83,
      "low": 81.56999969482422,
      "close": 81.87999725341797,
      "volume": 1965400
    },
    {
      "time": "2026-06-01",
      "open": 81.19000244140625,
      "high": 81.68000030517578,
      "low": 79.33000183105469,
      "close": 79.77999877929688,
      "volume": 1921500
    },
    {
      "time": "2026-06-02",
      "open": 78.98999786376953,
      "high": 79.94999694824219,
      "low": 77.9000015258789,
      "close": 78.25,
      "volume": 1766100
    },
    {
      "time": "2026-06-03",
      "open": 78.36000061035156,
      "high": 79,
      "low": 77.41000366210938,
      "close": 77.94999694824219,
      "volume": 1621900
    },
    {
      "time": "2026-06-04",
      "open": 79.33000183105469,
      "high": 80.73999786376953,
      "low": 79.08000183105469,
      "close": 80,
      "volume": 1328100
    },
    {
      "time": "2026-06-05",
      "open": 80.05999755859375,
      "high": 81.62999725341797,
      "low": 79.86000061035156,
      "close": 80,
      "volume": 1595400
    },
    {
      "time": "2026-06-08",
      "open": 79.69000244140625,
      "high": 79.94999694824219,
      "low": 78.27999877929688,
      "close": 78.30000305175781,
      "volume": 1613300
    },
    {
      "time": "2026-06-09",
      "open": 79.12000274658203,
      "high": 82.97000122070312,
      "low": 78.7300033569336,
      "close": 82.5199966430664,
      "volume": 1482500
    },
    {
      "time": "2026-06-10",
      "open": 82.5,
      "high": 83.16999816894531,
      "low": 80.45999908447266,
      "close": 80.86000061035156,
      "volume": 2067700
    },
    {
      "time": "2026-06-11",
      "open": 80.8499984741211,
      "high": 81.5999984741211,
      "low": 79.62999725341797,
      "close": 80.5199966430664,
      "volume": 1039100
    },
    {
      "time": "2026-06-12",
      "open": 80.6500015258789,
      "high": 80.87000274658203,
      "low": 79.80999755859375,
      "close": 80.38999938964844,
      "volume": 1460600
    },
    {
      "time": "2026-06-15",
      "open": 80.37000274658203,
      "high": 80.80000305175781,
      "low": 76.61000061035156,
      "close": 77.31999969482422,
      "volume": 1653300
    },
    {
      "time": "2026-06-16",
      "open": 77.69999694824219,
      "high": 78.05000305175781,
      "low": 76.47000122070312,
      "close": 77.5199966430664,
      "volume": 1338700
    },
    {
      "time": "2026-06-17",
      "open": 76.83000183105469,
      "high": 77.0999984741211,
      "low": 74.66999816894531,
      "close": 75.41999816894531,
      "volume": 1441800
    },
    {
      "time": "2026-06-18",
      "open": 76.23999786376953,
      "high": 79.33999633789062,
      "low": 75.63999938964844,
      "close": 79.2300033569336,
      "volume": 3629900
    },
    {
      "time": "2026-06-22",
      "open": 78.77999877929688,
      "high": 80.23999786376953,
      "low": 77.75,
      "close": 79.19000244140625,
      "volume": 2007900
    },
    {
      "time": "2026-06-23",
      "open": 80.30999755859375,
      "high": 80.62999725341797,
      "low": 78.91999816894531,
      "close": 80.04000091552734,
      "volume": 1673400
    },
    {
      "time": "2026-06-24",
      "open": 80.91000366210938,
      "high": 83.56999969482422,
      "low": 80.91000366210938,
      "close": 82.12000274658203,
      "volume": 2084600
    },
    {
      "time": "2026-06-25",
      "open": 82.66999816894531,
      "high": 85.1500015258789,
      "low": 82.58000183105469,
      "close": 84.6500015258789,
      "volume": 2060500
    },
    {
      "time": "2026-06-26",
      "open": 84.62000274658203,
      "high": 86.33999633789062,
      "low": 83.79000091552734,
      "close": 86.25,
      "volume": 2491000
    },
    {
      "time": "2026-06-29",
      "open": 85.98999786376953,
      "high": 85.98999786376953,
      "low": 82.87000274658203,
      "close": 83.94000244140625,
      "volume": 1644300
    },
    {
      "time": "2026-06-30",
      "open": 83,
      "high": 83,
      "low": 76.83000183105469,
      "close": 79.01000213623047,
      "volume": 2418500
    },
    {
      "time": "2026-07-01",
      "open": 79.47000122070312,
      "high": 80.20999908447266,
      "low": 75.13999938964844,
      "close": 75.95999908447266,
      "volume": 2950400
    },
    {
      "time": "2026-07-02",
      "open": 77.06999969482422,
      "high": 80.18000030517578,
      "low": 76.54000091552734,
      "close": 80.12000274658203,
      "volume": 1752500
    },
    {
      "time": "2026-07-06",
      "open": 79.98999786376953,
      "high": 81.16000366210938,
      "low": 78.25,
      "close": 80.5,
      "volume": 1149600
    },
    {
      "time": "2026-07-07",
      "open": 81.30000305175781,
      "high": 82.04000091552734,
      "low": 76.91000366210938,
      "close": 78.83000183105469,
      "volume": 1514900
    },
    {
      "time": "2026-07-08",
      "open": 77.16999816894531,
      "high": 77.66999816894531,
      "low": 74.94999694824219,
      "close": 76.19999694824219,
      "volume": 2257700
    },
    {
      "time": "2026-07-09",
      "open": 77.08000183105469,
      "high": 78.01000213623047,
      "low": 76,
      "close": 76.63999938964844,
      "volume": 2158300
    },
    {
      "time": "2026-07-10",
      "open": 76.69999694824219,
      "high": 78.79000091552734,
      "low": 76.06999969482422,
      "close": 78.11000061035156,
      "volume": 1549500
    },
    {
      "time": "2026-07-13",
      "open": 78.41999816894531,
      "high": 80.58000183105469,
      "low": 77.44000244140625,
      "close": 79.75,
      "volume": 2351000
    },
    {
      "time": "2026-07-14",
      "open": 78.44000244140625,
      "high": 78.66000366210938,
      "low": 74.38999938964844,
      "close": 75.81999969482422,
      "volume": 3021200
    },
    {
      "time": "2026-07-15",
      "open": 75.55999755859375,
      "high": 78.66999816894531,
      "low": 75.55999755859375,
      "close": 78.55999755859375,
      "volume": 1481100
    },
    {
      "time": "2026-07-16",
      "open": 78.5,
      "high": 81.73999786376953,
      "low": 78.05999755859375,
      "close": 80.91000366210938,
      "volume": 2237600
    },
    {
      "time": "2026-07-17",
      "open": 80.73999786376953,
      "high": 80.73999786376953,
      "low": 76.26000213623047,
      "close": 77,
      "volume": 2270400
    },
    {
      "time": "2026-07-20",
      "open": 76.87000274658203,
      "high": 77.45999908447266,
      "low": 75.68000030517578,
      "close": 76.01000213623047,
      "volume": 1622600
    },
    {
      "time": "2026-07-21",
      "open": 74.83000183105469,
      "high": 76.12000274658203,
      "low": 74.51000213623047,
      "close": 76.08999633789062,
      "volume": 1155800
    },
    {
      "time": "2026-07-22",
      "open": 75.56999969482422,
      "high": 76.44999694824219,
      "low": 75.18000030517578,
      "close": 75.5,
      "volume": 982800
    },
    {
      "time": "2026-07-23",
      "open": 75.23999786376953,
      "high": 75.83000183105469,
      "low": 74.75,
      "close": 75.41999816894531,
      "volume": 1162600
    },
    {
      "time": "2026-07-24",
      "open": 76.54000091552734,
      "high": 77.41000366210938,
      "low": 75.16999816894531,
      "close": 76.48999786376953,
      "volume": 1707100
    },
    {
      "time": "2026-07-27",
      "open": 75.72000122070312,
      "high": 78.94999694824219,
      "low": 75.72000122070312,
      "close": 78.25,
      "volume": 1401000
    },
    {
      "time": "2026-07-28",
      "open": 79.0999984741211,
      "high": 81.12999725341797,
      "low": 78.25,
      "close": 80.58000183105469,
      "volume": 989300
    },
    {
      "time": "2026-07-29",
      "open": 79.95999908447266,
      "high": 81.62000274658203,
      "low": 79.58000183105469,
      "close": 81.41999816894531,
      "volume": 1336500
    },
    {
      "time": "2026-07-30",
      "open": 81.30999755859375,
      "high": 81.79000091552734,
      "low": 79.43000030517578,
      "close": 80.26000213623047,
      "volume": 992500
    },
    {
      "time": "2026-07-31",
      "open": 79.41000366210938,
      "high": 79.58000183105469,
      "low": 77.13999938964844,
      "close": 78.79000091552734,
      "volume": 1054200
    },
    {
      "time": "2026-08-03",
      "open": 80.36000061035156,
      "high": 81.72000122070312,
      "low": 79.54000091552734,
      "close": 81.45999908447266,
      "volume": 914200
    },
    {
      "time": "2026-08-04",
      "open": 80.63999938964844,
      "high": 81.5999984741211,
      "low": 80,
      "close": 81.51000213623047,
      "volume": 1206900
    },
    {
      "time": "2026-08-05",
      "open": 80.70999908447266,
      "high": 81.16000366210938,
      "low": 79.87000274658203,
      "close": 80.54000091552734,
      "volume": 1394500
    },
    {
      "time": "2026-08-06",
      "open": 81,
      "high": 81.41000366210938,
      "low": 78.79000091552734,
      "close": 81.08000183105469,
      "volume": 2197400
    },
    {
      "time": "2026-08-07",
      "open": 88.12000274658203,
      "high": 88.12000274658203,
      "low": 80.70999908447266,
      "close": 82.3499984741211,
      "volume": 3299700
    },
    {
      "time": "2026-08-10",
      "open": 81.62000274658203,
      "high": 86.30000305175781,
      "low": 81.4000015258789,
      "close": 86.1500015258789,
      "volume": 3025000
    },
    {
      "time": "2026-08-11",
      "open": 85.8499984741211,
      "high": 86.86000061035156,
      "low": 84.69999694824219,
      "close": 85.1500015258789,
      "volume": 1837600
    },
    {
      "time": "2026-08-12",
      "open": 84.27999877929688,
      "high": 85.7300033569336,
      "low": 83.16000366210938,
      "close": 85.66999816894531,
      "volume": 1086200
    },
    {
      "time": "2026-08-13",
      "open": 85.83999633789062,
      "high": 86.37000274658203,
      "low": 84.62000274658203,
      "close": 85.94000244140625,
      "volume": 1385700
    },
    {
      "time": "2026-08-14",
      "open": 84.73999786376953,
      "high": 86.41999816894531,
      "low": 84.73999786376953,
      "close": 85.9000015258789,
      "volume": 864700
    },
    {
      "time": "2026-08-17",
      "open": 85.05000305175781,
      "high": 85.56999969482422,
      "low": 84.45999908447266,
      "close": 85.12000274658203,
      "volume": 1083100
    },
    {
      "time": "2026-08-18",
      "open": 85.01000213623047,
      "high": 87.45999908447266,
      "low": 85.01000213623047,
      "close": 86.44000244140625,
      "volume": 1171000
    },
    {
      "time": "2026-08-19",
      "open": 87.33000183105469,
      "high": 88.88999938964844,
      "low": 86.9800033569336,
      "close": 88.33999633789062,
      "volume": 1064000
    },
    {
      "time": "2026-08-20",
      "open": 87.83000183105469,
      "high": 88.4000015258789,
      "low": 85.62000274658203,
      "close": 85.66999816894531,
      "volume": 847900
    },
    {
      "time": "2026-08-21",
      "open": 85.56999969482422,
      "high": 87.16000366210938,
      "low": 85.26000213623047,
      "close": 86.91000366210938,
      "volume": 930800
    },
    {
      "time": "2026-08-24",
      "open": 86.91999816894531,
      "high": 87.2699966430664,
      "low": 83.62000274658203,
      "close": 84.08000183105469,
      "volume": 1132300
    },
    {
      "time": "2026-08-25",
      "open": 83.98999786376953,
      "high": 84.5,
      "low": 82.95999908447266,
      "close": 82.95999908447266,
      "volume": 1024300
    },
    {
      "time": "2026-08-26",
      "open": 82.5,
      "high": 83.86000061035156,
      "low": 81.80999755859375,
      "close": 83.0999984741211,
      "volume": 970600
    },
    {
      "time": "2026-08-27",
      "open": 82.0199966430664,
      "high": 84.01000213623047,
      "low": 81.66999816894531,
      "close": 82.54000091552734,
      "volume": 846000
    },
    {
      "time": "2026-08-28",
      "open": 82.61000061035156,
      "high": 83.52999877929688,
      "low": 81.80000305175781,
      "close": 82.97000122070312,
      "volume": 1055400
    },
    {
      "time": "2026-08-31",
      "open": 82.06999969482422,
      "high": 82.1500015258789,
      "low": 81,
      "close": 81.37000274658203,
      "volume": 1025300
    },
    {
      "time": "2026-09-01",
      "open": 81.45999908447266,
      "high": 82.88999938964844,
      "low": 79.69000244140625,
      "close": 80.4800033569336,
      "volume": 1054400
    },
    {
      "time": "2026-09-02",
      "open": 80.2300033569336,
      "high": 82.44999694824219,
      "low": 80.02999877929688,
      "close": 80.66000366210938,
      "volume": 826100
    },
    {
      "time": "2026-09-03",
      "open": 81.11000061035156,
      "high": 81.54000091552734,
      "low": 78.04000091552734,
      "close": 78.12000274658203,
      "volume": 1400700
    },
    {
      "time": "2026-09-04",
      "open": 77.2300033569336,
      "high": 78.69000244140625,
      "low": 77.06999969482422,
      "close": 78.29000091552734,
      "volume": 1123600
    },
    {
      "time": "2026-09-08",
      "open": 77.79000091552734,
      "high": 78.29000091552734,
      "low": 74.94999694824219,
      "close": 75.04000091552734,
      "volume": 1890100
    },
    {
      "time": "2026-09-09",
      "open": 74.51000213623047,
      "high": 75.51000213623047,
      "low": 74.01000213623047,
      "close": 74.5199966430664,
      "volume": 1518500
    },
    {
      "time": "2026-09-10",
      "open": 74.01000213623047,
      "high": 74.48999786376953,
      "low": 72.83999633789062,
      "close": 73.55999755859375,
      "volume": 1492300
    },
    {
      "time": "2026-09-11",
      "open": 74.41999816894531,
      "high": 74.54000091552734,
      "low": 73.12000274658203,
      "close": 74.19000244140625,
      "volume": 1486400
    },
    {
      "time": "2026-09-14",
      "open": 74.94999694824219,
      "high": 76.88999938964844,
      "low": 74.7300033569336,
      "close": 75.24099731445312,
      "volume": 1020569
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 64.75199981689452
    },
    {
      "time": "2025-11-24",
      "value": 65.34619972229004
    },
    {
      "time": "2025-11-25",
      "value": 66.0129997253418
    },
    {
      "time": "2025-11-26",
      "value": 66.71019973754883
    },
    {
      "time": "2025-11-28",
      "value": 67.39599975585938
    },
    {
      "time": "2025-12-01",
      "value": 68.07359977722167
    },
    {
      "time": "2025-12-02",
      "value": 68.7179997253418
    },
    {
      "time": "2025-12-03",
      "value": 69.3379997253418
    },
    {
      "time": "2025-12-04",
      "value": 70.00679969787598
    },
    {
      "time": "2025-12-05",
      "value": 70.72679969787598
    },
    {
      "time": "2025-12-08",
      "value": 71.39279968261718
    },
    {
      "time": "2025-12-09",
      "value": 72.03279968261718
    },
    {
      "time": "2025-12-10",
      "value": 72.6437996673584
    },
    {
      "time": "2025-12-11",
      "value": 73.24819961547851
    },
    {
      "time": "2025-12-12",
      "value": 73.82099952697754
    },
    {
      "time": "2025-12-15",
      "value": 74.34139953613281
    },
    {
      "time": "2025-12-16",
      "value": 74.85379959106446
    },
    {
      "time": "2025-12-17",
      "value": 75.3687995147705
    },
    {
      "time": "2025-12-18",
      "value": 75.89799949645996
    },
    {
      "time": "2025-12-19",
      "value": 76.4469994354248
    },
    {
      "time": "2025-12-22",
      "value": 77.10279945373536
    },
    {
      "time": "2025-12-23",
      "value": 77.72839935302734
    },
    {
      "time": "2025-12-24",
      "value": 78.3351993560791
    },
    {
      "time": "2025-12-26",
      "value": 78.9367993927002
    },
    {
      "time": "2025-12-29",
      "value": 79.53259941101074
    },
    {
      "time": "2025-12-30",
      "value": 80.09919944763183
    },
    {
      "time": "2025-12-31",
      "value": 80.61379936218262
    },
    {
      "time": "2026-01-02",
      "value": 81.10519943237304
    },
    {
      "time": "2026-01-05",
      "value": 81.66759948730468
    },
    {
      "time": "2026-01-06",
      "value": 82.27739952087403
    },
    {
      "time": "2026-01-07",
      "value": 82.84239952087403
    },
    {
      "time": "2026-01-08",
      "value": 83.469599609375
    },
    {
      "time": "2026-01-09",
      "value": 84.10399963378906
    },
    {
      "time": "2026-01-12",
      "value": 84.70879966735839
    },
    {
      "time": "2026-01-13",
      "value": 85.29759971618653
    },
    {
      "time": "2026-01-14",
      "value": 85.93899971008301
    },
    {
      "time": "2026-01-15",
      "value": 86.59279968261718
    },
    {
      "time": "2026-01-16",
      "value": 87.228999710083
    },
    {
      "time": "2026-01-20",
      "value": 87.85779968261718
    },
    {
      "time": "2026-01-21",
      "value": 88.5065997314453
    },
    {
      "time": "2026-01-22",
      "value": 88.72159973144531
    },
    {
      "time": "2026-01-23",
      "value": 88.84479965209961
    },
    {
      "time": "2026-01-26",
      "value": 89.00559967041016
    },
    {
      "time": "2026-01-27",
      "value": 89.15059967041016
    },
    {
      "time": "2026-01-28",
      "value": 89.30739974975586
    },
    {
      "time": "2026-01-29",
      "value": 89.42279983520508
    },
    {
      "time": "2026-01-30",
      "value": 89.56359985351563
    },
    {
      "time": "2026-02-02",
      "value": 89.68919982910157
    },
    {
      "time": "2026-02-03",
      "value": 89.76179977416992
    },
    {
      "time": "2026-02-04",
      "value": 89.85739974975586
    },
    {
      "time": "2026-02-05",
      "value": 89.88699981689453
    },
    {
      "time": "2026-02-06",
      "value": 89.88419982910156
    },
    {
      "time": "2026-02-09",
      "value": 89.81239974975585
    },
    {
      "time": "2026-02-10",
      "value": 89.76519973754883
    },
    {
      "time": "2026-02-11",
      "value": 89.70959976196289
    },
    {
      "time": "2026-02-12",
      "value": 89.65819976806641
    },
    {
      "time": "2026-02-13",
      "value": 89.63939971923828
    },
    {
      "time": "2026-02-17",
      "value": 89.66439971923828
    },
    {
      "time": "2026-02-18",
      "value": 89.69259979248046
    },
    {
      "time": "2026-02-19",
      "value": 89.68899978637695
    },
    {
      "time": "2026-02-20",
      "value": 89.72079971313477
    },
    {
      "time": "2026-02-23",
      "value": 89.82039978027343
    },
    {
      "time": "2026-02-24",
      "value": 89.90159973144532
    },
    {
      "time": "2026-02-25",
      "value": 90.04839981079101
    },
    {
      "time": "2026-02-26",
      "value": 90.24859985351563
    },
    {
      "time": "2026-02-27",
      "value": 90.42779983520508
    },
    {
      "time": "2026-03-02",
      "value": 90.58799987792969
    },
    {
      "time": "2026-03-03",
      "value": 90.72079986572265
    },
    {
      "time": "2026-03-04",
      "value": 90.79239990234375
    },
    {
      "time": "2026-03-05",
      "value": 90.83699996948242
    },
    {
      "time": "2026-03-06",
      "value": 90.79179992675782
    },
    {
      "time": "2026-03-09",
      "value": 90.77259994506836
    },
    {
      "time": "2026-03-10",
      "value": 90.73699996948243
    },
    {
      "time": "2026-03-11",
      "value": 90.71219985961915
    },
    {
      "time": "2026-03-12",
      "value": 90.63519989013672
    },
    {
      "time": "2026-03-13",
      "value": 90.57239974975586
    },
    {
      "time": "2026-03-16",
      "value": 90.54139984130859
    },
    {
      "time": "2026-03-17",
      "value": 90.55859985351563
    },
    {
      "time": "2026-03-18",
      "value": 90.48079986572266
    },
    {
      "time": "2026-03-19",
      "value": 90.34099990844726
    },
    {
      "time": "2026-03-20",
      "value": 90.25539993286132
    },
    {
      "time": "2026-03-23",
      "value": 90.10719985961914
    },
    {
      "time": "2026-03-24",
      "value": 89.94279983520508
    },
    {
      "time": "2026-03-25",
      "value": 89.85539978027344
    },
    {
      "time": "2026-03-26",
      "value": 89.78219970703125
    },
    {
      "time": "2026-03-27",
      "value": 89.60859970092774
    },
    {
      "time": "2026-03-30",
      "value": 89.40099975585937
    },
    {
      "time": "2026-03-31",
      "value": 89.2547998046875
    },
    {
      "time": "2026-04-01",
      "value": 89.15059982299805
    },
    {
      "time": "2026-04-02",
      "value": 89.02599975585937
    },
    {
      "time": "2026-04-06",
      "value": 88.90519973754883
    },
    {
      "time": "2026-04-07",
      "value": 88.8547998046875
    },
    {
      "time": "2026-04-08",
      "value": 88.83439971923828
    },
    {
      "time": "2026-04-09",
      "value": 88.8231997680664
    },
    {
      "time": "2026-04-10",
      "value": 88.79499969482421
    },
    {
      "time": "2026-04-13",
      "value": 88.85019973754883
    },
    {
      "time": "2026-04-14",
      "value": 88.93539978027344
    },
    {
      "time": "2026-04-15",
      "value": 89.03239990234376
    },
    {
      "time": "2026-04-16",
      "value": 89.13860000610352
    },
    {
      "time": "2026-04-17",
      "value": 89.30240005493164
    },
    {
      "time": "2026-04-20",
      "value": 89.48880004882812
    },
    {
      "time": "2026-04-21",
      "value": 89.60920013427734
    },
    {
      "time": "2026-04-22",
      "value": 89.75740020751954
    },
    {
      "time": "2026-04-23",
      "value": 89.87060012817383
    },
    {
      "time": "2026-04-24",
      "value": 90.00280014038086
    },
    {
      "time": "2026-04-27",
      "value": 90.13240005493164
    },
    {
      "time": "2026-04-28",
      "value": 90.18540008544922
    },
    {
      "time": "2026-04-29",
      "value": 90.16120010375977
    },
    {
      "time": "2026-04-30",
      "value": 90.16180007934571
    },
    {
      "time": "2026-05-01",
      "value": 90.17020004272462
    },
    {
      "time": "2026-05-04",
      "value": 90.17040008544922
    },
    {
      "time": "2026-05-05",
      "value": 90.10300003051758
    },
    {
      "time": "2026-05-06",
      "value": 90.04980010986328
    },
    {
      "time": "2026-05-07",
      "value": 89.8268000793457
    },
    {
      "time": "2026-05-08",
      "value": 89.45160003662109
    },
    {
      "time": "2026-05-11",
      "value": 89.07600006103516
    },
    {
      "time": "2026-05-12",
      "value": 88.72259994506835
    },
    {
      "time": "2026-05-13",
      "value": 88.4
    },
    {
      "time": "2026-05-14",
      "value": 88.135
    },
    {
      "time": "2026-05-15",
      "value": 87.88199996948242
    },
    {
      "time": "2026-05-18",
      "value": 87.71860000610351
    },
    {
      "time": "2026-05-19",
      "value": 87.56100006103516
    },
    {
      "time": "2026-05-20",
      "value": 87.50860000610352
    },
    {
      "time": "2026-05-21",
      "value": 87.45740005493164
    },
    {
      "time": "2026-05-22",
      "value": 87.4633999633789
    },
    {
      "time": "2026-05-26",
      "value": 87.47
    },
    {
      "time": "2026-05-27",
      "value": 87.40559997558594
    },
    {
      "time": "2026-05-28",
      "value": 87.29139984130859
    },
    {
      "time": "2026-05-29",
      "value": 87.19739974975586
    },
    {
      "time": "2026-06-01",
      "value": 87.06699966430664
    },
    {
      "time": "2026-06-02",
      "value": 86.90679962158202
    },
    {
      "time": "2026-06-03",
      "value": 86.72159957885742
    },
    {
      "time": "2026-06-04",
      "value": 86.59659957885742
    },
    {
      "time": "2026-06-05",
      "value": 86.449599609375
    },
    {
      "time": "2026-06-08",
      "value": 86.28559967041015
    },
    {
      "time": "2026-06-09",
      "value": 86.26039962768554
    },
    {
      "time": "2026-06-10",
      "value": 86.20739959716796
    },
    {
      "time": "2026-06-11",
      "value": 86.09459945678711
    },
    {
      "time": "2026-06-12",
      "value": 85.94759948730469
    },
    {
      "time": "2026-06-15",
      "value": 85.73559951782227
    },
    {
      "time": "2026-06-16",
      "value": 85.51399948120117
    },
    {
      "time": "2026-06-17",
      "value": 85.22239944458008
    },
    {
      "time": "2026-06-18",
      "value": 84.9677995300293
    },
    {
      "time": "2026-06-22",
      "value": 84.72359954833985
    },
    {
      "time": "2026-06-23",
      "value": 84.51599960327148
    },
    {
      "time": "2026-06-24",
      "value": 84.29879959106445
    },
    {
      "time": "2026-06-25",
      "value": 84.09299957275391
    },
    {
      "time": "2026-06-26",
      "value": 83.92699951171875
    },
    {
      "time": "2026-06-29",
      "value": 83.75059951782227
    },
    {
      "time": "2026-06-30",
      "value": 83.42579956054688
    },
    {
      "time": "2026-07-01",
      "value": 83.00859954833984
    },
    {
      "time": "2026-07-02",
      "value": 82.7343995666504
    },
    {
      "time": "2026-07-06",
      "value": 82.44439956665039
    },
    {
      "time": "2026-07-07",
      "value": 82.13339965820313
    },
    {
      "time": "2026-07-08",
      "value": 81.75999954223633
    },
    {
      "time": "2026-07-09",
      "value": 81.41879959106446
    },
    {
      "time": "2026-07-10",
      "value": 81.16619964599609
    },
    {
      "time": "2026-07-13",
      "value": 81.00539962768555
    },
    {
      "time": "2026-07-14",
      "value": 80.71819961547851
    },
    {
      "time": "2026-07-15",
      "value": 80.46259963989257
    },
    {
      "time": "2026-07-16",
      "value": 80.26879974365234
    },
    {
      "time": "2026-07-17",
      "value": 80.0081997680664
    },
    {
      "time": "2026-07-20",
      "value": 79.74399978637695
    },
    {
      "time": "2026-07-21",
      "value": 79.56439971923828
    },
    {
      "time": "2026-07-22",
      "value": 79.51539978027344
    },
    {
      "time": "2026-07-23",
      "value": 79.49019973754883
    },
    {
      "time": "2026-07-24",
      "value": 79.49739974975586
    },
    {
      "time": "2026-07-27",
      "value": 79.55099975585938
    },
    {
      "time": "2026-07-28",
      "value": 79.61839981079102
    },
    {
      "time": "2026-07-29",
      "value": 79.71399978637696
    },
    {
      "time": "2026-07-30",
      "value": 79.74059982299805
    },
    {
      "time": "2026-07-31",
      "value": 79.71779983520508
    },
    {
      "time": "2026-08-03",
      "value": 79.66639984130859
    },
    {
      "time": "2026-08-04",
      "value": 79.60439987182617
    },
    {
      "time": "2026-08-05",
      "value": 79.51899993896484
    },
    {
      "time": "2026-08-06",
      "value": 79.43860000610351
    },
    {
      "time": "2026-08-07",
      "value": 79.43479995727539
    },
    {
      "time": "2026-08-10",
      "value": 79.50880004882812
    },
    {
      "time": "2026-08-11",
      "value": 79.57420013427735
    },
    {
      "time": "2026-08-12",
      "value": 79.69200012207031
    },
    {
      "time": "2026-08-13",
      "value": 79.84580017089844
    },
    {
      "time": "2026-08-14",
      "value": 80.00480026245117
    },
    {
      "time": "2026-08-17",
      "value": 80.10720031738282
    },
    {
      "time": "2026-08-18",
      "value": 80.23600036621093
    },
    {
      "time": "2026-08-19",
      "value": 80.43680023193359
    },
    {
      "time": "2026-08-20",
      "value": 80.49980026245117
    },
    {
      "time": "2026-08-21",
      "value": 80.62080032348632
    },
    {
      "time": "2026-08-24",
      "value": 80.6920004272461
    },
    {
      "time": "2026-08-25",
      "value": 80.74340042114258
    },
    {
      "time": "2026-08-26",
      "value": 80.85900039672852
    },
    {
      "time": "2026-08-27",
      "value": 80.95940048217773
    },
    {
      "time": "2026-08-28",
      "value": 81.11040054321289
    },
    {
      "time": "2026-08-31",
      "value": 81.15320053100587
    },
    {
      "time": "2026-09-01",
      "value": 81.17900054931641
    },
    {
      "time": "2026-09-02",
      "value": 81.19140060424805
    },
    {
      "time": "2026-09-03",
      "value": 81.11140060424805
    },
    {
      "time": "2026-09-04",
      "value": 80.98420059204102
    },
    {
      "time": "2026-09-08",
      "value": 80.76000061035157
    },
    {
      "time": "2026-09-09",
      "value": 80.57160049438477
    },
    {
      "time": "2026-09-10",
      "value": 80.46260040283204
    },
    {
      "time": "2026-09-11",
      "value": 80.4272004699707
    },
    {
      "time": "2026-09-14",
      "value": 80.32962036132812
    }
  ],
  "analysis": null
}