{
  "ok": true,
  "cached": false,
  "ticker": "MDT",
  "price": 83.21,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-20",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Intuitive Surgical Stock Is On Sale, But Is The Growth Story Changing?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/c611bc26-085b-36bb-9d62-8c33ec042a8f/intuitive-surgical-stock-is.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": "Medtronic Earnings Preview: What to Expect",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/8fc2cfdc-9416-388b-83c3-ec4e18f93abf/medtronic-earnings-preview%3A.html",
      "published": "2026-07-23"
    },
    {
      "title": "[Latest] Global Implantable Cardiac Fluorine-Free Resins Market Size/Share Worth USD 4.26 Billion by 2035 at a 10.8% CAGR: Healthcare Foresights (Analysis, Outlook, Leaders, Report, Trends, Forecast, Segmentation, Growth Rate,SWOT Analysis)",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/latest-global-implantable-cardiac-fluorine-083000381.html",
      "published": "2026-07-23"
    },
    {
      "title": "ISRG Growth Story Hinges on Da Vinci 5, Ion and Recurring Revenue",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/isrg-growth-story-hinges-da-160500480.html",
      "published": "2026-07-22"
    },
    {
      "title": "ISRG Trends Point to AI, Lung Biopsy Growth and Margin Pressure",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/isrg-trends-point-ai-lung-160400299.html",
      "published": "2026-07-22"
    },
    {
      "title": "Is ISRG Stock Worth Buying as Growth Stays Strong but Risks Rise",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/isrg-stock-worth-buying-growth-160300538.html",
      "published": "2026-07-22"
    },
    {
      "title": "J&J enters US robotic surgery market after device gets marketing authorization",
      "publisher": "Reuters",
      "link": "https://finance.yahoo.com/healthcare/articles/j-j-enters-us-robotic-112150242.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 91.97000122070312,
      "high": 93.0999984741211,
      "low": 91.93000030517578,
      "close": 92.94000244140625,
      "volume": 5376500
    },
    {
      "time": "2025-07-28",
      "open": 92.72000122070312,
      "high": 92.75,
      "low": 91.87000274658203,
      "close": 91.97000122070312,
      "volume": 4311500
    },
    {
      "time": "2025-07-29",
      "open": 91.81999969482422,
      "high": 92.70999908447266,
      "low": 91.75,
      "close": 92.44000244140625,
      "volume": 4676800
    },
    {
      "time": "2025-07-30",
      "open": 92.26000213623047,
      "high": 92.37999725341797,
      "low": 91.22000122070312,
      "close": 91.63999938964844,
      "volume": 5424000
    },
    {
      "time": "2025-07-31",
      "open": 91.43000030517578,
      "high": 91.69000244140625,
      "low": 90.1500015258789,
      "close": 90.23999786376953,
      "volume": 8310000
    },
    {
      "time": "2025-08-01",
      "open": 89.61000061035156,
      "high": 89.95999908447266,
      "low": 88.69000244140625,
      "close": 89.33999633789062,
      "volume": 6658000
    },
    {
      "time": "2025-08-04",
      "open": 89.44999694824219,
      "high": 90.12000274658203,
      "low": 88.25,
      "close": 89.63999938964844,
      "volume": 8078800
    },
    {
      "time": "2025-08-05",
      "open": 90.13999938964844,
      "high": 90.19999694824219,
      "low": 89.29000091552734,
      "close": 89.66999816894531,
      "volume": 5597000
    },
    {
      "time": "2025-08-06",
      "open": 89.68000030517578,
      "high": 90,
      "low": 88.95999908447266,
      "close": 89.36000061035156,
      "volume": 5545000
    },
    {
      "time": "2025-08-07",
      "open": 89.98999786376953,
      "high": 91.7300033569336,
      "low": 89.7300033569336,
      "close": 91.23999786376953,
      "volume": 8207000
    },
    {
      "time": "2025-08-08",
      "open": 91.20999908447266,
      "high": 92.95999908447266,
      "low": 91.19999694824219,
      "close": 92.87999725341797,
      "volume": 6636900
    },
    {
      "time": "2025-08-11",
      "open": 92.8499984741211,
      "high": 93.27999877929688,
      "low": 92.3499984741211,
      "close": 92.73999786376953,
      "volume": 6782900
    },
    {
      "time": "2025-08-12",
      "open": 92.83999633789062,
      "high": 93.12000274658203,
      "low": 91.44999694824219,
      "close": 92.08000183105469,
      "volume": 5445200
    },
    {
      "time": "2025-08-13",
      "open": 92,
      "high": 93.16000366210938,
      "low": 91.66000366210938,
      "close": 92.91000366210938,
      "volume": 6596900
    },
    {
      "time": "2025-08-14",
      "open": 92.8499984741211,
      "high": 92.91000366210938,
      "low": 91.72000122070312,
      "close": 91.9800033569336,
      "volume": 6873500
    },
    {
      "time": "2025-08-15",
      "open": 92.5199966430664,
      "high": 93.18000030517578,
      "low": 92.0199966430664,
      "close": 93.0199966430664,
      "volume": 6641200
    },
    {
      "time": "2025-08-18",
      "open": 92.7699966430664,
      "high": 93.31999969482422,
      "low": 92.51000213623047,
      "close": 92.80999755859375,
      "volume": 11581800
    },
    {
      "time": "2025-08-19",
      "open": 87.83999633789062,
      "high": 90.1500015258789,
      "low": 87.5,
      "close": 89.9000015258789,
      "volume": 19583900
    },
    {
      "time": "2025-08-20",
      "open": 90.36000061035156,
      "high": 94.44000244140625,
      "low": 90.29000091552734,
      "close": 93.22000122070312,
      "volume": 13227300
    },
    {
      "time": "2025-08-21",
      "open": 93.31999969482422,
      "high": 93.79000091552734,
      "low": 91.02999877929688,
      "close": 91.0999984741211,
      "volume": 6808600
    },
    {
      "time": "2025-08-22",
      "open": 91.68000030517578,
      "high": 92.95999908447266,
      "low": 91.68000030517578,
      "close": 92.70999908447266,
      "volume": 4876000
    },
    {
      "time": "2025-08-25",
      "open": 92.73999786376953,
      "high": 93.05000305175781,
      "low": 91.91999816894531,
      "close": 92.04000091552734,
      "volume": 5106500
    },
    {
      "time": "2025-08-26",
      "open": 92.43000030517578,
      "high": 92.5,
      "low": 91.86000061035156,
      "close": 92.18000030517578,
      "volume": 6251600
    },
    {
      "time": "2025-08-27",
      "open": 92.04000091552734,
      "high": 92.18000030517578,
      "low": 91.33000183105469,
      "close": 92.05000305175781,
      "volume": 4223300
    },
    {
      "time": "2025-08-28",
      "open": 92.0999984741211,
      "high": 92.0999984741211,
      "low": 91.33000183105469,
      "close": 91.95999908447266,
      "volume": 5626500
    },
    {
      "time": "2025-08-29",
      "open": 92.05000305175781,
      "high": 92.81999969482422,
      "low": 91.95999908447266,
      "close": 92.80999755859375,
      "volume": 5174500
    },
    {
      "time": "2025-09-02",
      "open": 92.54000091552734,
      "high": 93.83000183105469,
      "low": 92.41000366210938,
      "close": 93.33000183105469,
      "volume": 7150300
    },
    {
      "time": "2025-09-03",
      "open": 93.1500015258789,
      "high": 93.55999755859375,
      "low": 91.41999816894531,
      "close": 92.25,
      "volume": 5365400
    },
    {
      "time": "2025-09-04",
      "open": 92.26000213623047,
      "high": 94.3499984741211,
      "low": 91.79000091552734,
      "close": 92.8499984741211,
      "volume": 6641400
    },
    {
      "time": "2025-09-05",
      "open": 93.13999938964844,
      "high": 93.94000244140625,
      "low": 92.5199966430664,
      "close": 92.9000015258789,
      "volume": 4856900
    },
    {
      "time": "2025-09-08",
      "open": 92.16000366210938,
      "high": 93,
      "low": 91.38999938964844,
      "close": 92.98999786376953,
      "volume": 5024100
    },
    {
      "time": "2025-09-09",
      "open": 92.83999633789062,
      "high": 94.30999755859375,
      "low": 92.7300033569336,
      "close": 94.06999969482422,
      "volume": 7038300
    },
    {
      "time": "2025-09-10",
      "open": 94.25,
      "high": 94.30000305175781,
      "low": 91.58999633789062,
      "close": 92.31999969482422,
      "volume": 5625500
    },
    {
      "time": "2025-09-11",
      "open": 92.30999755859375,
      "high": 94.2699966430664,
      "low": 92.25,
      "close": 94.25,
      "volume": 6957800
    },
    {
      "time": "2025-09-12",
      "open": 93.95999908447266,
      "high": 95.29000091552734,
      "low": 93.51000213623047,
      "close": 94.02999877929688,
      "volume": 7334200
    },
    {
      "time": "2025-09-15",
      "open": 94.5999984741211,
      "high": 94.93000030517578,
      "low": 93.22000122070312,
      "close": 93.43000030517578,
      "volume": 5716300
    },
    {
      "time": "2025-09-16",
      "open": 93.2699966430664,
      "high": 95.54000091552734,
      "low": 93.2699966430664,
      "close": 94.19000244140625,
      "volume": 7722300
    },
    {
      "time": "2025-09-17",
      "open": 94.41999816894531,
      "high": 95.12000274658203,
      "low": 93.80999755859375,
      "close": 94.58000183105469,
      "volume": 8145800
    },
    {
      "time": "2025-09-18",
      "open": 94.48999786376953,
      "high": 95.63999938964844,
      "low": 93.81999969482422,
      "close": 95.58999633789062,
      "volume": 9364500
    },
    {
      "time": "2025-09-19",
      "open": 95.91000366210938,
      "high": 95.91000366210938,
      "low": 94.08000183105469,
      "close": 95.08000183105469,
      "volume": 15677000
    },
    {
      "time": "2025-09-22",
      "open": 95.38999938964844,
      "high": 95.5,
      "low": 94.30000305175781,
      "close": 94.62000274658203,
      "volume": 7581600
    },
    {
      "time": "2025-09-23",
      "open": 94.5199966430664,
      "high": 95.66000366210938,
      "low": 94.16999816894531,
      "close": 94.95999908447266,
      "volume": 7101000
    },
    {
      "time": "2025-09-24",
      "open": 94.8499984741211,
      "high": 95.98999786376953,
      "low": 94.80000305175781,
      "close": 95.73999786376953,
      "volume": 11265300
    },
    {
      "time": "2025-09-25",
      "open": 95.2699966430664,
      "high": 95.62999725341797,
      "low": 92.72000122070312,
      "close": 94.30000305175781,
      "volume": 7560800
    },
    {
      "time": "2025-09-26",
      "open": 93.8499984741211,
      "high": 94.7300033569336,
      "low": 93.4800033569336,
      "close": 94.22000122070312,
      "volume": 5042800
    },
    {
      "time": "2025-09-29",
      "open": 94.20999908447266,
      "high": 94.33000183105469,
      "low": 93.29000091552734,
      "close": 93.97000122070312,
      "volume": 5452000
    },
    {
      "time": "2025-09-30",
      "open": 93.9000015258789,
      "high": 95.38999938964844,
      "low": 93.80999755859375,
      "close": 95.23999786376953,
      "volume": 7119000
    },
    {
      "time": "2025-10-01",
      "open": 95.1500015258789,
      "high": 95.7300033569336,
      "low": 91.87000274658203,
      "close": 94.80999755859375,
      "volume": 10343500
    },
    {
      "time": "2025-10-02",
      "open": 94.41000366210938,
      "high": 95.73999786376953,
      "low": 93.9800033569336,
      "close": 95.4800033569336,
      "volume": 6212500
    },
    {
      "time": "2025-10-03",
      "open": 95.66999816894531,
      "high": 97.94000244140625,
      "low": 95.37999725341797,
      "close": 97.69999694824219,
      "volume": 8573200
    },
    {
      "time": "2025-10-06",
      "open": 97.63999938964844,
      "high": 98.66000366210938,
      "low": 97.62999725341797,
      "close": 98.43000030517578,
      "volume": 8134500
    },
    {
      "time": "2025-10-07",
      "open": 98.33000183105469,
      "high": 99.37000274658203,
      "low": 97.9000015258789,
      "close": 98.33000183105469,
      "volume": 5894000
    },
    {
      "time": "2025-10-08",
      "open": 98.56999969482422,
      "high": 98.68000030517578,
      "low": 96.7699966430664,
      "close": 97.87000274658203,
      "volume": 7470100
    },
    {
      "time": "2025-10-09",
      "open": 98.19000244140625,
      "high": 98.23999786376953,
      "low": 95.95999908447266,
      "close": 96.5,
      "volume": 6207200
    },
    {
      "time": "2025-10-10",
      "open": 96.68000030517578,
      "high": 97.05000305175781,
      "low": 95.30000305175781,
      "close": 95.44999694824219,
      "volume": 6829800
    },
    {
      "time": "2025-10-13",
      "open": 95.69999694824219,
      "high": 96.41000366210938,
      "low": 95.05999755859375,
      "close": 95.58000183105469,
      "volume": 4619500
    },
    {
      "time": "2025-10-14",
      "open": 95.26000213623047,
      "high": 96.5999984741211,
      "low": 95.26000213623047,
      "close": 96.54000091552734,
      "volume": 4862700
    },
    {
      "time": "2025-10-15",
      "open": 96.06999969482422,
      "high": 96.86000061035156,
      "low": 94.05999755859375,
      "close": 95.33999633789062,
      "volume": 7246800
    },
    {
      "time": "2025-10-16",
      "open": 95.19999694824219,
      "high": 95.97000122070312,
      "low": 94.69999694824219,
      "close": 95.04000091552734,
      "volume": 4802600
    },
    {
      "time": "2025-10-17",
      "open": 95.27999877929688,
      "high": 95.80999755859375,
      "low": 94.9000015258789,
      "close": 95.77999877929688,
      "volume": 6136000
    },
    {
      "time": "2025-10-20",
      "open": 96.08999633789062,
      "high": 96.5999984741211,
      "low": 94.93000030517578,
      "close": 95.91999816894531,
      "volume": 5137800
    },
    {
      "time": "2025-10-21",
      "open": 95.62000274658203,
      "high": 96.16000366210938,
      "low": 95.23999786376953,
      "close": 95.83000183105469,
      "volume": 4405000
    },
    {
      "time": "2025-10-22",
      "open": 96.58999633789062,
      "high": 97.23999786376953,
      "low": 95.55000305175781,
      "close": 95.9000015258789,
      "volume": 6651700
    },
    {
      "time": "2025-10-23",
      "open": 96.1500015258789,
      "high": 96.23999786376953,
      "low": 91.87000274658203,
      "close": 94.20999908447266,
      "volume": 9122200
    },
    {
      "time": "2025-10-24",
      "open": 94.41999816894531,
      "high": 94.95999908447266,
      "low": 93.29000091552734,
      "close": 93.66999816894531,
      "volume": 4309300
    },
    {
      "time": "2025-10-27",
      "open": 93.73999786376953,
      "high": 94.23999786376953,
      "low": 93.11000061035156,
      "close": 94.12999725341797,
      "volume": 5562600
    },
    {
      "time": "2025-10-28",
      "open": 93.80999755859375,
      "high": 94.5999984741211,
      "low": 93.20999908447266,
      "close": 93.2300033569336,
      "volume": 4279800
    },
    {
      "time": "2025-10-29",
      "open": 92.77999877929688,
      "high": 92.80999755859375,
      "low": 91.37999725341797,
      "close": 91.7300033569336,
      "volume": 6963600
    },
    {
      "time": "2025-10-30",
      "open": 91.7699966430664,
      "high": 91.94999694824219,
      "low": 90.70999908447266,
      "close": 90.97000122070312,
      "volume": 5617400
    },
    {
      "time": "2025-10-31",
      "open": 90.5999984741211,
      "high": 91.31999969482422,
      "low": 90.08999633789062,
      "close": 90.69999694824219,
      "volume": 5959700
    },
    {
      "time": "2025-11-03",
      "open": 90.6500015258789,
      "high": 90.6500015258789,
      "low": 89.04000091552734,
      "close": 90.19999694824219,
      "volume": 7307700
    },
    {
      "time": "2025-11-04",
      "open": 90.18000030517578,
      "high": 90.47000122070312,
      "low": 89.66000366210938,
      "close": 90.41999816894531,
      "volume": 4729200
    },
    {
      "time": "2025-11-05",
      "open": 89.80000305175781,
      "high": 90.48999786376953,
      "low": 89.36000061035156,
      "close": 90.4000015258789,
      "volume": 5675100
    },
    {
      "time": "2025-11-06",
      "open": 90.08999633789062,
      "high": 90.81999969482422,
      "low": 89.62000274658203,
      "close": 90.05999755859375,
      "volume": 5462000
    },
    {
      "time": "2025-11-07",
      "open": 90.69999694824219,
      "high": 92.23999786376953,
      "low": 90.19999694824219,
      "close": 92.19999694824219,
      "volume": 7520500
    },
    {
      "time": "2025-11-10",
      "open": 91.94999694824219,
      "high": 92.79000091552734,
      "low": 91.5199966430664,
      "close": 92.66000366210938,
      "volume": 5375000
    },
    {
      "time": "2025-11-11",
      "open": 92.97000122070312,
      "high": 95.4000015258789,
      "low": 92.80000305175781,
      "close": 95.4000015258789,
      "volume": 8555500
    },
    {
      "time": "2025-11-12",
      "open": 95,
      "high": 96.29000091552734,
      "low": 94.81999969482422,
      "close": 95.80999755859375,
      "volume": 6322000
    },
    {
      "time": "2025-11-13",
      "open": 95,
      "high": 96.70999908447266,
      "low": 94.63999938964844,
      "close": 96.13999938964844,
      "volume": 5284400
    },
    {
      "time": "2025-11-14",
      "open": 95.80999755859375,
      "high": 96.56999969482422,
      "low": 95.13999938964844,
      "close": 95.87000274658203,
      "volume": 6324500
    },
    {
      "time": "2025-11-17",
      "open": 95.81999969482422,
      "high": 97.25,
      "low": 95.80000305175781,
      "close": 96.27999877929688,
      "volume": 11087600
    },
    {
      "time": "2025-11-18",
      "open": 99.97000122070312,
      "high": 102.4800033569336,
      "low": 99.41000366210938,
      "close": 100.80000305175781,
      "volume": 21965400
    },
    {
      "time": "2025-11-19",
      "open": 100.98999786376953,
      "high": 102.58999633789062,
      "low": 99.97000122070312,
      "close": 100.33999633789062,
      "volume": 12429800
    },
    {
      "time": "2025-11-20",
      "open": 100.37000274658203,
      "high": 101.19000244140625,
      "low": 99.08000183105469,
      "close": 99.3499984741211,
      "volume": 6726200
    },
    {
      "time": "2025-11-21",
      "open": 99.6500015258789,
      "high": 102.02999877929688,
      "low": 99.26000213623047,
      "close": 101.19999694824219,
      "volume": 11381000
    },
    {
      "time": "2025-11-24",
      "open": 101.52999877929688,
      "high": 103.69999694824219,
      "low": 100.97000122070312,
      "close": 103.19999694824219,
      "volume": 13926400
    },
    {
      "time": "2025-11-25",
      "open": 103.80000305175781,
      "high": 105.5999984741211,
      "low": 103.80000305175781,
      "close": 105.3499984741211,
      "volume": 9482900
    },
    {
      "time": "2025-11-26",
      "open": 105.05999755859375,
      "high": 106.33000183105469,
      "low": 104.69999694824219,
      "close": 105.0199966430664,
      "volume": 5249600
    },
    {
      "time": "2025-11-28",
      "open": 105.04000091552734,
      "high": 105.33000183105469,
      "low": 104.62000274658203,
      "close": 105.33000183105469,
      "volume": 2618200
    },
    {
      "time": "2025-12-01",
      "open": 105,
      "high": 105.7300033569336,
      "low": 103.30999755859375,
      "close": 103.33999633789062,
      "volume": 6666300
    },
    {
      "time": "2025-12-02",
      "open": 103.41999816894531,
      "high": 103.47000122070312,
      "low": 101.70999908447266,
      "close": 102.02999877929688,
      "volume": 5797400
    },
    {
      "time": "2025-12-03",
      "open": 102.54000091552734,
      "high": 102.91000366210938,
      "low": 101.58000183105469,
      "close": 101.97000122070312,
      "volume": 4167800
    },
    {
      "time": "2025-12-04",
      "open": 102.04000091552734,
      "high": 102.75,
      "low": 101.73999786376953,
      "close": 101.98999786376953,
      "volume": 4480500
    },
    {
      "time": "2025-12-05",
      "open": 102.11000061035156,
      "high": 102.45999908447266,
      "low": 101.30999755859375,
      "close": 101.36000061035156,
      "volume": 5158000
    },
    {
      "time": "2025-12-08",
      "open": 101.80999755859375,
      "high": 102.48999786376953,
      "low": 101.05000305175781,
      "close": 101.26000213623047,
      "volume": 5528800
    },
    {
      "time": "2025-12-09",
      "open": 101.43000030517578,
      "high": 102,
      "low": 99.58000183105469,
      "close": 99.62000274658203,
      "volume": 4666100
    },
    {
      "time": "2025-12-10",
      "open": 99.5,
      "high": 101.06999969482422,
      "low": 99.48999786376953,
      "close": 100.7699966430664,
      "volume": 6158600
    },
    {
      "time": "2025-12-11",
      "open": 101.38999938964844,
      "high": 101.38999938964844,
      "low": 99.62000274658203,
      "close": 99.75,
      "volume": 8338900
    },
    {
      "time": "2025-12-12",
      "open": 99.8499984741211,
      "high": 100.11000061035156,
      "low": 99,
      "close": 99.87000274658203,
      "volume": 6546500
    },
    {
      "time": "2025-12-15",
      "open": 99.9000015258789,
      "high": 100.66999816894531,
      "low": 98.3499984741211,
      "close": 98.56999969482422,
      "volume": 9569100
    },
    {
      "time": "2025-12-16",
      "open": 98.55000305175781,
      "high": 98.62000274658203,
      "low": 97.16999816894531,
      "close": 97.72000122070312,
      "volume": 5639000
    },
    {
      "time": "2025-12-17",
      "open": 97.80999755859375,
      "high": 98.58999633789062,
      "low": 97.76000213623047,
      "close": 98.30000305175781,
      "volume": 5574300
    },
    {
      "time": "2025-12-18",
      "open": 98.69000244140625,
      "high": 99.26000213623047,
      "low": 98.08999633789062,
      "close": 98.4800033569336,
      "volume": 6306000
    },
    {
      "time": "2025-12-19",
      "open": 98.54000091552734,
      "high": 99.23999786376953,
      "low": 98.22000122070312,
      "close": 98.62999725341797,
      "volume": 12760100
    },
    {
      "time": "2025-12-22",
      "open": 98.4000015258789,
      "high": 98.4800033569336,
      "low": 96.88999938964844,
      "close": 97.70999908447266,
      "volume": 6546800
    },
    {
      "time": "2025-12-23",
      "open": 97.51000213623047,
      "high": 97.88999938964844,
      "low": 97.2699966430664,
      "close": 97.47000122070312,
      "volume": 3579700
    },
    {
      "time": "2025-12-24",
      "open": 97.41000366210938,
      "high": 97.5999984741211,
      "low": 97,
      "close": 97.2699966430664,
      "volume": 1979000
    },
    {
      "time": "2025-12-26",
      "open": 96.70999908447266,
      "high": 96.75,
      "low": 96.01000213623047,
      "close": 96.5199966430664,
      "volume": 4340500
    },
    {
      "time": "2025-12-29",
      "open": 96.73999786376953,
      "high": 96.91000366210938,
      "low": 95.95999908447266,
      "close": 96.1500015258789,
      "volume": 4790600
    },
    {
      "time": "2025-12-30",
      "open": 96.31999969482422,
      "high": 96.87999725341797,
      "low": 96.08000183105469,
      "close": 96.66000366210938,
      "volume": 3741200
    },
    {
      "time": "2025-12-31",
      "open": 96.55000305175781,
      "high": 96.98999786376953,
      "low": 95.94000244140625,
      "close": 96.05999755859375,
      "volume": 4731500
    },
    {
      "time": "2026-01-02",
      "open": 96.04000091552734,
      "high": 96.44000244140625,
      "low": 95.29000091552734,
      "close": 96.05000305175781,
      "volume": 6221800
    },
    {
      "time": "2026-01-05",
      "open": 95.62999725341797,
      "high": 97.55999755859375,
      "low": 95.16999816894531,
      "close": 97.36000061035156,
      "volume": 6597700
    },
    {
      "time": "2026-01-06",
      "open": 98.05999755859375,
      "high": 100.54000091552734,
      "low": 97.70999908447266,
      "close": 100.30999755859375,
      "volume": 7107600
    },
    {
      "time": "2026-01-07",
      "open": 100.68000030517578,
      "high": 101.31999969482422,
      "low": 99.37000274658203,
      "close": 99.7699966430664,
      "volume": 7117900
    },
    {
      "time": "2026-01-08",
      "open": 99.62000274658203,
      "high": 100.4000015258789,
      "low": 98.66999816894531,
      "close": 98.69000244140625,
      "volume": 5385900
    },
    {
      "time": "2026-01-09",
      "open": 98.94999694824219,
      "high": 99.19999694824219,
      "low": 97.0999984741211,
      "close": 97.52999877929688,
      "volume": 5982800
    },
    {
      "time": "2026-01-12",
      "open": 97.87000274658203,
      "high": 98,
      "low": 95.87000274658203,
      "close": 96.94999694824219,
      "volume": 7837000
    },
    {
      "time": "2026-01-13",
      "open": 97.31999969482422,
      "high": 97.31999969482422,
      "low": 95.93000030517578,
      "close": 96.41999816894531,
      "volume": 5823400
    },
    {
      "time": "2026-01-14",
      "open": 96.33000183105469,
      "high": 98.7699966430664,
      "low": 95.83000183105469,
      "close": 98.73999786376953,
      "volume": 9909300
    },
    {
      "time": "2026-01-15",
      "open": 98.37999725341797,
      "high": 99.45999908447266,
      "low": 97.63999938964844,
      "close": 99,
      "volume": 6703700
    },
    {
      "time": "2026-01-16",
      "open": 98.68000030517578,
      "high": 98.94999694824219,
      "low": 96.66999816894531,
      "close": 96.76000213623047,
      "volume": 9035600
    },
    {
      "time": "2026-01-20",
      "open": 96.26000213623047,
      "high": 98.66999816894531,
      "low": 95.69000244140625,
      "close": 98.5999984741211,
      "volume": 10113200
    },
    {
      "time": "2026-01-21",
      "open": 99.29000091552734,
      "high": 101.02999877929688,
      "low": 98.73999786376953,
      "close": 100.29000091552734,
      "volume": 11294700
    },
    {
      "time": "2026-01-22",
      "open": 100.41999816894531,
      "high": 102.08000183105469,
      "low": 100.12000274658203,
      "close": 101.33999633789062,
      "volume": 9978700
    },
    {
      "time": "2026-01-23",
      "open": 101.01000213623047,
      "high": 101.72000122070312,
      "low": 100.2300033569336,
      "close": 100.87999725341797,
      "volume": 8482200
    },
    {
      "time": "2026-01-26",
      "open": 100.94999694824219,
      "high": 102.0999984741211,
      "low": 100.58000183105469,
      "close": 100.66999816894531,
      "volume": 8402000
    },
    {
      "time": "2026-01-27",
      "open": 100.2300033569336,
      "high": 102.02999877929688,
      "low": 99.68000030517578,
      "close": 100.69000244140625,
      "volume": 7131900
    },
    {
      "time": "2026-01-28",
      "open": 100.45999908447266,
      "high": 101.25,
      "low": 100.26000213623047,
      "close": 100.79000091552734,
      "volume": 6643000
    },
    {
      "time": "2026-01-29",
      "open": 101.13999938964844,
      "high": 101.58999633789062,
      "low": 99.69000244140625,
      "close": 101,
      "volume": 10126000
    },
    {
      "time": "2026-01-30",
      "open": 101.66000366210938,
      "high": 103.0199966430664,
      "low": 101.27999877929688,
      "close": 102.95999908447266,
      "volume": 8579900
    },
    {
      "time": "2026-02-02",
      "open": 102.8499984741211,
      "high": 103.31999969482422,
      "low": 102.11000061035156,
      "close": 102.70999908447266,
      "volume": 7284100
    },
    {
      "time": "2026-02-03",
      "open": 102.70999908447266,
      "high": 105.02999877929688,
      "low": 102.55999755859375,
      "close": 103.18000030517578,
      "volume": 10725500
    },
    {
      "time": "2026-02-04",
      "open": 103.31999969482422,
      "high": 105.5,
      "low": 101.19000244140625,
      "close": 101.83999633789062,
      "volume": 12572000
    },
    {
      "time": "2026-02-05",
      "open": 101.91999816894531,
      "high": 104.5,
      "low": 101.91999816894531,
      "close": 102.94999694824219,
      "volume": 9835000
    },
    {
      "time": "2026-02-06",
      "open": 102.98999786376953,
      "high": 103.75,
      "low": 101.88999938964844,
      "close": 102.9000015258789,
      "volume": 6617800
    },
    {
      "time": "2026-02-09",
      "open": 103.58999633789062,
      "high": 103.62999725341797,
      "low": 101.43000030517578,
      "close": 101.6500015258789,
      "volume": 8888500
    },
    {
      "time": "2026-02-10",
      "open": 101.5999984741211,
      "high": 103.11000061035156,
      "low": 100.87999725341797,
      "close": 101.41999816894531,
      "volume": 9032200
    },
    {
      "time": "2026-02-11",
      "open": 101.22000122070312,
      "high": 101.22000122070312,
      "low": 98.62000274658203,
      "close": 101.08000183105469,
      "volume": 10406000
    },
    {
      "time": "2026-02-12",
      "open": 101.12999725341797,
      "high": 102.05000305175781,
      "low": 100.55999755859375,
      "close": 100.87999725341797,
      "volume": 9379100
    },
    {
      "time": "2026-02-13",
      "open": 100.91999816894531,
      "high": 102.51000213623047,
      "low": 99.12000274658203,
      "close": 99.48999786376953,
      "volume": 10354800
    },
    {
      "time": "2026-02-17",
      "open": 95.87999725341797,
      "high": 98.12000274658203,
      "low": 95.5,
      "close": 96.41000366210938,
      "volume": 17374800
    },
    {
      "time": "2026-02-18",
      "open": 96,
      "high": 98.55000305175781,
      "low": 95.94999694824219,
      "close": 98.48999786376953,
      "volume": 10367800
    },
    {
      "time": "2026-02-19",
      "open": 98.36000061035156,
      "high": 98.72000122070312,
      "low": 96.87999725341797,
      "close": 97.58000183105469,
      "volume": 9888200
    },
    {
      "time": "2026-02-20",
      "open": 97.18000030517578,
      "high": 97.87000274658203,
      "low": 96.47000122070312,
      "close": 96.86000061035156,
      "volume": 7188500
    },
    {
      "time": "2026-02-23",
      "open": 96.6500015258789,
      "high": 98.9800033569336,
      "low": 96.54000091552734,
      "close": 98.61000061035156,
      "volume": 5959900
    },
    {
      "time": "2026-02-24",
      "open": 98.54000091552734,
      "high": 98.7300033569336,
      "low": 96.56999969482422,
      "close": 96.75,
      "volume": 7614100
    },
    {
      "time": "2026-02-25",
      "open": 96.31999969482422,
      "high": 97.38999938964844,
      "low": 95.9000015258789,
      "close": 96.6500015258789,
      "volume": 6830600
    },
    {
      "time": "2026-02-26",
      "open": 97.0999984741211,
      "high": 97.5999984741211,
      "low": 95.98999786376953,
      "close": 97.02999877929688,
      "volume": 7910700
    },
    {
      "time": "2026-02-27",
      "open": 96.69000244140625,
      "high": 98.05999755859375,
      "low": 96.30000305175781,
      "close": 97.66000366210938,
      "volume": 8290500
    },
    {
      "time": "2026-03-02",
      "open": 97.11000061035156,
      "high": 98.7699966430664,
      "low": 96.70999908447266,
      "close": 98.0999984741211,
      "volume": 6393800
    },
    {
      "time": "2026-03-03",
      "open": 97.2699966430664,
      "high": 97.7300033569336,
      "low": 95.98999786376953,
      "close": 96.70999908447266,
      "volume": 6727700
    },
    {
      "time": "2026-03-04",
      "open": 96.68000030517578,
      "high": 96.9000015258789,
      "low": 95.41999816894531,
      "close": 95.5999984741211,
      "volume": 7235800
    },
    {
      "time": "2026-03-05",
      "open": 94.75,
      "high": 94.9000015258789,
      "low": 92.31999969482422,
      "close": 93.01000213623047,
      "volume": 8367800
    },
    {
      "time": "2026-03-06",
      "open": 92.48999786376953,
      "high": 92.66999816894531,
      "low": 90.16999816894531,
      "close": 90.9000015258789,
      "volume": 10786900
    },
    {
      "time": "2026-03-09",
      "open": 90,
      "high": 91.54000091552734,
      "low": 89.01000213623047,
      "close": 91.33999633789062,
      "volume": 11112400
    },
    {
      "time": "2026-03-10",
      "open": 91.20999908447266,
      "high": 91.41000366210938,
      "low": 89.1500015258789,
      "close": 89.88999938964844,
      "volume": 8834400
    },
    {
      "time": "2026-03-11",
      "open": 90,
      "high": 90.3499984741211,
      "low": 87.98999786376953,
      "close": 88.97000122070312,
      "volume": 7971900
    },
    {
      "time": "2026-03-12",
      "open": 89.37999725341797,
      "high": 90.16999816894531,
      "low": 87.30999755859375,
      "close": 87.37999725341797,
      "volume": 11033900
    },
    {
      "time": "2026-03-13",
      "open": 87.66000366210938,
      "high": 88.55999755859375,
      "low": 86.72000122070312,
      "close": 87.13999938964844,
      "volume": 7923400
    },
    {
      "time": "2026-03-16",
      "open": 87.41000366210938,
      "high": 88.75,
      "low": 87.25,
      "close": 88.23999786376953,
      "volume": 8109900
    },
    {
      "time": "2026-03-17",
      "open": 88.45999908447266,
      "high": 89.37000274658203,
      "low": 88.16000366210938,
      "close": 88.44000244140625,
      "volume": 6283000
    },
    {
      "time": "2026-03-18",
      "open": 88.05000305175781,
      "high": 88.7300033569336,
      "low": 87.05999755859375,
      "close": 87.20999908447266,
      "volume": 7081800
    },
    {
      "time": "2026-03-19",
      "open": 87.25,
      "high": 87.72000122070312,
      "low": 86.51000213623047,
      "close": 86.87000274658203,
      "volume": 5755300
    },
    {
      "time": "2026-03-20",
      "open": 86.83000183105469,
      "high": 87.27999877929688,
      "low": 85.77999877929688,
      "close": 86.16000366210938,
      "volume": 11113900
    },
    {
      "time": "2026-03-23",
      "open": 87.23999786376953,
      "high": 87.68000030517578,
      "low": 86.36000061035156,
      "close": 87.16999816894531,
      "volume": 6903300
    },
    {
      "time": "2026-03-24",
      "open": 86.48999786376953,
      "high": 87.30000305175781,
      "low": 86.16000366210938,
      "close": 86.58000183105469,
      "volume": 6696400
    },
    {
      "time": "2026-03-25",
      "open": 86.9000015258789,
      "high": 88.06999969482422,
      "low": 86.33999633789062,
      "close": 87.88999938964844,
      "volume": 9380100
    },
    {
      "time": "2026-03-26",
      "open": 87.30000305175781,
      "high": 89.18000030517578,
      "low": 87.30000305175781,
      "close": 87.66999816894531,
      "volume": 10770100
    },
    {
      "time": "2026-03-27",
      "open": 87.31999969482422,
      "high": 87.52999877929688,
      "low": 86.3499984741211,
      "close": 87.13999938964844,
      "volume": 10312100
    },
    {
      "time": "2026-03-30",
      "open": 87.44999694824219,
      "high": 87.52999877929688,
      "low": 85.6500015258789,
      "close": 85.73999786376953,
      "volume": 8716200
    },
    {
      "time": "2026-03-31",
      "open": 86.72000122070312,
      "high": 86.77999877929688,
      "low": 84.91999816894531,
      "close": 86.6500015258789,
      "volume": 7342200
    },
    {
      "time": "2026-04-01",
      "open": 86.58000183105469,
      "high": 86.95999908447266,
      "low": 85.4000015258789,
      "close": 86.05999755859375,
      "volume": 7408400
    },
    {
      "time": "2026-04-02",
      "open": 85.86000061035156,
      "high": 86.97000122070312,
      "low": 85.20999908447266,
      "close": 86.62999725341797,
      "volume": 4687400
    },
    {
      "time": "2026-04-06",
      "open": 86.43000030517578,
      "high": 87.30000305175781,
      "low": 86.06999969482422,
      "close": 86.27999877929688,
      "volume": 4532300
    },
    {
      "time": "2026-04-07",
      "open": 85.98999786376953,
      "high": 86.97000122070312,
      "low": 85.30999755859375,
      "close": 86.41999816894531,
      "volume": 6995400
    },
    {
      "time": "2026-04-08",
      "open": 87.87000274658203,
      "high": 88.83999633789062,
      "low": 86.91000366210938,
      "close": 88.6500015258789,
      "volume": 12720600
    },
    {
      "time": "2026-04-09",
      "open": 87.91000366210938,
      "high": 88.55000305175781,
      "low": 87.30000305175781,
      "close": 87.91000366210938,
      "volume": 7896600
    },
    {
      "time": "2026-04-10",
      "open": 88.3499984741211,
      "high": 88.3499984741211,
      "low": 87.06999969482422,
      "close": 87.20999908447266,
      "volume": 8279800
    },
    {
      "time": "2026-04-13",
      "open": 87,
      "high": 88.16000366210938,
      "low": 86.41000366210938,
      "close": 88,
      "volume": 8276900
    },
    {
      "time": "2026-04-14",
      "open": 88,
      "high": 88.66999816894531,
      "low": 87.43000030517578,
      "close": 88.12000274658203,
      "volume": 5640200
    },
    {
      "time": "2026-04-15",
      "open": 87.86000061035156,
      "high": 87.91000366210938,
      "low": 86.44999694824219,
      "close": 87.0999984741211,
      "volume": 8543000
    },
    {
      "time": "2026-04-16",
      "open": 86.81999969482422,
      "high": 87.58000183105469,
      "low": 85.51000213623047,
      "close": 85.6500015258789,
      "volume": 8816900
    },
    {
      "time": "2026-04-17",
      "open": 85.72000122070312,
      "high": 87.05000305175781,
      "low": 85.55000305175781,
      "close": 86.19000244140625,
      "volume": 10460700
    },
    {
      "time": "2026-04-20",
      "open": 85.98999786376953,
      "high": 87.05000305175781,
      "low": 84.98999786376953,
      "close": 85,
      "volume": 8500600
    },
    {
      "time": "2026-04-21",
      "open": 85.25,
      "high": 85.3499984741211,
      "low": 81.95999908447266,
      "close": 82,
      "volume": 10786400
    },
    {
      "time": "2026-04-22",
      "open": 82.9000015258789,
      "high": 84.2699966430664,
      "low": 82.66000366210938,
      "close": 83.22000122070312,
      "volume": 10668800
    },
    {
      "time": "2026-04-23",
      "open": 83.8499984741211,
      "high": 84.25,
      "low": 82.87000274658203,
      "close": 83.79000091552734,
      "volume": 7864600
    },
    {
      "time": "2026-04-24",
      "open": 83.51000213623047,
      "high": 83.7699966430664,
      "low": 82.77999877929688,
      "close": 83.31999969482422,
      "volume": 6570000
    },
    {
      "time": "2026-04-27",
      "open": 83.12000274658203,
      "high": 84.05000305175781,
      "low": 82.86000061035156,
      "close": 82.91999816894531,
      "volume": 6635000
    },
    {
      "time": "2026-04-28",
      "open": 83.7300033569336,
      "high": 84,
      "low": 81.25,
      "close": 81.9000015258789,
      "volume": 9889200
    },
    {
      "time": "2026-04-29",
      "open": 81.44000244140625,
      "high": 81.44999694824219,
      "low": 78.91000366210938,
      "close": 79.37000274658203,
      "volume": 10814100
    },
    {
      "time": "2026-04-30",
      "open": 79.5,
      "high": 81.11000061035156,
      "low": 78.9800033569336,
      "close": 80.97000122070312,
      "volume": 15781700
    },
    {
      "time": "2026-05-01",
      "open": 80.94999694824219,
      "high": 81.16999816894531,
      "low": 79.97000122070312,
      "close": 80,
      "volume": 8268200
    },
    {
      "time": "2026-05-04",
      "open": 79.47000122070312,
      "high": 79.58999633789062,
      "low": 78.29000091552734,
      "close": 78.30000305175781,
      "volume": 11134100
    },
    {
      "time": "2026-05-05",
      "open": 78.5,
      "high": 78.55000305175781,
      "low": 77.38999938964844,
      "close": 77.79000091552734,
      "volume": 9327200
    },
    {
      "time": "2026-05-06",
      "open": 78.18000030517578,
      "high": 78.45999908447266,
      "low": 77.16000366210938,
      "close": 77.5999984741211,
      "volume": 11477400
    },
    {
      "time": "2026-05-07",
      "open": 77.98999786376953,
      "high": 79.12000274658203,
      "low": 77.63999938964844,
      "close": 77.95999908447266,
      "volume": 10008300
    },
    {
      "time": "2026-05-08",
      "open": 78.33999633789062,
      "high": 78.33999633789062,
      "low": 75.91000366210938,
      "close": 76.1500015258789,
      "volume": 10199500
    },
    {
      "time": "2026-05-11",
      "open": 76.25,
      "high": 76.5,
      "low": 74.4000015258789,
      "close": 74.54000091552734,
      "volume": 10495700
    },
    {
      "time": "2026-05-12",
      "open": 74.97000122070312,
      "high": 77.12999725341797,
      "low": 74.5999984741211,
      "close": 76.81999969482422,
      "volume": 10255200
    },
    {
      "time": "2026-05-13",
      "open": 75.93000030517578,
      "high": 76.4800033569336,
      "low": 75.4000015258789,
      "close": 76.20999908447266,
      "volume": 10975200
    },
    {
      "time": "2026-05-14",
      "open": 76.36000061035156,
      "high": 77.0999984741211,
      "low": 75.94000244140625,
      "close": 76.97000122070312,
      "volume": 7444000
    },
    {
      "time": "2026-05-15",
      "open": 77,
      "high": 77.37999725341797,
      "low": 75.8499984741211,
      "close": 76.1500015258789,
      "volume": 9127300
    },
    {
      "time": "2026-05-18",
      "open": 76.30000305175781,
      "high": 77.55000305175781,
      "low": 76.02999877929688,
      "close": 77.31999969482422,
      "volume": 10973300
    },
    {
      "time": "2026-05-19",
      "open": 77.3499984741211,
      "high": 78.98999786376953,
      "low": 76.73999786376953,
      "close": 78.58000183105469,
      "volume": 11931700
    },
    {
      "time": "2026-05-20",
      "open": 78.16999816894531,
      "high": 78.5999984741211,
      "low": 77.3499984741211,
      "close": 78.1500015258789,
      "volume": 9665700
    },
    {
      "time": "2026-05-21",
      "open": 77.48999786376953,
      "high": 78.16999816894531,
      "low": 76.9800033569336,
      "close": 78.1500015258789,
      "volume": 9226500
    },
    {
      "time": "2026-05-22",
      "open": 78.4000015258789,
      "high": 79.25,
      "low": 78.20999908447266,
      "close": 78.5999984741211,
      "volume": 7051500
    },
    {
      "time": "2026-05-26",
      "open": 78.55000305175781,
      "high": 78.55000305175781,
      "low": 77.47000122070312,
      "close": 77.5999984741211,
      "volume": 6703900
    },
    {
      "time": "2026-05-27",
      "open": 77.68000030517578,
      "high": 78.22000122070312,
      "low": 75.83999633789062,
      "close": 75.9800033569336,
      "volume": 10474000
    },
    {
      "time": "2026-05-28",
      "open": 75.55000305175781,
      "high": 76.26000213623047,
      "low": 75.30000305175781,
      "close": 75.56999969482422,
      "volume": 13097900
    },
    {
      "time": "2026-05-29",
      "open": 75.8499984741211,
      "high": 75.8499984741211,
      "low": 73.66999816894531,
      "close": 73.80999755859375,
      "volume": 22243500
    },
    {
      "time": "2026-06-01",
      "open": 74,
      "high": 75.02999877929688,
      "low": 73.7699966430664,
      "close": 73.9800033569336,
      "volume": 14209800
    },
    {
      "time": "2026-06-02",
      "open": 73.80999755859375,
      "high": 74.4800033569336,
      "low": 73.30999755859375,
      "close": 73.75,
      "volume": 14441700
    },
    {
      "time": "2026-06-03",
      "open": 77.12000274658203,
      "high": 78.36000061035156,
      "low": 76.2699966430664,
      "close": 77.94999694824219,
      "volume": 20289700
    },
    {
      "time": "2026-06-04",
      "open": 80,
      "high": 82.83000183105469,
      "low": 79.87000274658203,
      "close": 81.93000030517578,
      "volume": 19849600
    },
    {
      "time": "2026-06-05",
      "open": 82.0999984741211,
      "high": 82.68000030517578,
      "low": 81.11000061035156,
      "close": 81.66999816894531,
      "volume": 15286800
    },
    {
      "time": "2026-06-08",
      "open": 80.98999786376953,
      "high": 81.05999755859375,
      "low": 79.95999908447266,
      "close": 80.69000244140625,
      "volume": 10254500
    },
    {
      "time": "2026-06-09",
      "open": 80.76000213623047,
      "high": 82.33999633789062,
      "low": 80.5999984741211,
      "close": 81.9800033569336,
      "volume": 9825500
    },
    {
      "time": "2026-06-10",
      "open": 82.20999908447266,
      "high": 82.25,
      "low": 80.16000366210938,
      "close": 80.25,
      "volume": 7004400
    },
    {
      "time": "2026-06-11",
      "open": 80.08999633789062,
      "high": 80.91999816894531,
      "low": 79.80000305175781,
      "close": 80.33000183105469,
      "volume": 8411600
    },
    {
      "time": "2026-06-12",
      "open": 80.58000183105469,
      "high": 80.73999786376953,
      "low": 79.26000213623047,
      "close": 80.19999694824219,
      "volume": 7692400
    },
    {
      "time": "2026-06-15",
      "open": 80.25,
      "high": 80.79000091552734,
      "low": 79.9800033569336,
      "close": 80.37999725341797,
      "volume": 6492200
    },
    {
      "time": "2026-06-16",
      "open": 81.30000305175781,
      "high": 81.62999725341797,
      "low": 80.5999984741211,
      "close": 81.31999969482422,
      "volume": 8459400
    },
    {
      "time": "2026-06-17",
      "open": 81,
      "high": 81.75,
      "low": 77.62000274658203,
      "close": 78.13999938964844,
      "volume": 11874700
    },
    {
      "time": "2026-06-18",
      "open": 78.58999633789062,
      "high": 79.51000213623047,
      "low": 78.44999694824219,
      "close": 79.33999633789062,
      "volume": 22656900
    },
    {
      "time": "2026-06-22",
      "open": 79.16999816894531,
      "high": 79.87000274658203,
      "low": 78.30000305175781,
      "close": 79.2699966430664,
      "volume": 10018900
    },
    {
      "time": "2026-06-23",
      "open": 79.75,
      "high": 80.75,
      "low": 79.58000183105469,
      "close": 80.62999725341797,
      "volume": 8482600
    },
    {
      "time": "2026-06-24",
      "open": 80.12000274658203,
      "high": 82.08999633789062,
      "low": 80.06999969482422,
      "close": 80.12999725341797,
      "volume": 8817800
    },
    {
      "time": "2026-06-25",
      "open": 80.16999816894531,
      "high": 82.4800033569336,
      "low": 80.16999816894531,
      "close": 80.5199966430664,
      "volume": 9053500
    },
    {
      "time": "2026-06-26",
      "open": 79.83999633789062,
      "high": 81.87000274658203,
      "low": 79.70999908447266,
      "close": 80.9800033569336,
      "volume": 12400900
    },
    {
      "time": "2026-06-29",
      "open": 81.1500015258789,
      "high": 81.77999877929688,
      "low": 80.55999755859375,
      "close": 80.93000030517578,
      "volume": 8597300
    },
    {
      "time": "2026-06-30",
      "open": 81.11000061035156,
      "high": 81.19999694824219,
      "low": 78.13999938964844,
      "close": 78.2300033569336,
      "volume": 9876700
    },
    {
      "time": "2026-07-01",
      "open": 78.5999984741211,
      "high": 80.27999877929688,
      "low": 78.5999984741211,
      "close": 79.19999694824219,
      "volume": 7640300
    },
    {
      "time": "2026-07-02",
      "open": 80,
      "high": 83.30999755859375,
      "low": 79.9000015258789,
      "close": 83.19000244140625,
      "volume": 9722200
    },
    {
      "time": "2026-07-06",
      "open": 83.25,
      "high": 83.7699966430664,
      "low": 81.41000366210938,
      "close": 83.05999755859375,
      "volume": 10711100
    },
    {
      "time": "2026-07-07",
      "open": 84.56999969482422,
      "high": 85.98999786376953,
      "low": 83.7300033569336,
      "close": 83.83000183105469,
      "volume": 9080700
    },
    {
      "time": "2026-07-08",
      "open": 83.1500015258789,
      "high": 83.5,
      "low": 81.87000274658203,
      "close": 82.01000213623047,
      "volume": 5746800
    },
    {
      "time": "2026-07-09",
      "open": 81.69000244140625,
      "high": 83,
      "low": 81.0999984741211,
      "close": 82.38999938964844,
      "volume": 5532600
    },
    {
      "time": "2026-07-10",
      "open": 82.83000183105469,
      "high": 84.19000244140625,
      "low": 82.55999755859375,
      "close": 83.87000274658203,
      "volume": 7191900
    },
    {
      "time": "2026-07-13",
      "open": 84,
      "high": 84.69000244140625,
      "low": 83.52999877929688,
      "close": 83.56999969482422,
      "volume": 4885200
    },
    {
      "time": "2026-07-14",
      "open": 81.58999633789062,
      "high": 82,
      "low": 78.97000122070312,
      "close": 79.30000305175781,
      "volume": 8499400
    },
    {
      "time": "2026-07-15",
      "open": 79.61000061035156,
      "high": 81.87999725341797,
      "low": 79.45999908447266,
      "close": 80.47000122070312,
      "volume": 8785200
    },
    {
      "time": "2026-07-16",
      "open": 81.44999694824219,
      "high": 84.79000091552734,
      "low": 81.19000244140625,
      "close": 83.55999755859375,
      "volume": 9698400
    },
    {
      "time": "2026-07-17",
      "open": 83.5199966430664,
      "high": 84.69000244140625,
      "low": 82.70999908447266,
      "close": 83.19999694824219,
      "volume": 9207400
    },
    {
      "time": "2026-07-20",
      "open": 82.9800033569336,
      "high": 84.02999877929688,
      "low": 82.80000305175781,
      "close": 83.29000091552734,
      "volume": 7232500
    },
    {
      "time": "2026-07-21",
      "open": 82.48999786376953,
      "high": 83.29000091552734,
      "low": 81.48999786376953,
      "close": 82.3499984741211,
      "volume": 5840200
    },
    {
      "time": "2026-07-22",
      "open": 82.95999908447266,
      "high": 83.0999984741211,
      "low": 81.5199966430664,
      "close": 81.88999938964844,
      "volume": 4667000
    },
    {
      "time": "2026-07-23",
      "open": 81.73999786376953,
      "high": 82.86000061035156,
      "low": 81.5,
      "close": 82.01000213623047,
      "volume": 5543800
    },
    {
      "time": "2026-07-24",
      "open": 82.87000274658203,
      "high": 83.58000183105469,
      "low": 82.41500091552734,
      "close": 83.20999908447266,
      "volume": 3431640
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 92.95539993286133
    },
    {
      "time": "2025-10-06",
      "value": 93.06519989013673
    },
    {
      "time": "2025-10-07",
      "value": 93.19239990234375
    },
    {
      "time": "2025-10-08",
      "value": 93.30099990844727
    },
    {
      "time": "2025-10-09",
      "value": 93.39819992065429
    },
    {
      "time": "2025-10-10",
      "value": 93.50239990234375
    },
    {
      "time": "2025-10-13",
      "value": 93.62720001220703
    },
    {
      "time": "2025-10-14",
      "value": 93.76520004272462
    },
    {
      "time": "2025-10-15",
      "value": 93.87860000610351
    },
    {
      "time": "2025-10-16",
      "value": 93.99220001220704
    },
    {
      "time": "2025-10-17",
      "value": 94.08300003051758
    },
    {
      "time": "2025-10-20",
      "value": 94.14380004882813
    },
    {
      "time": "2025-10-21",
      "value": 94.20560012817383
    },
    {
      "time": "2025-10-22",
      "value": 94.28200012207031
    },
    {
      "time": "2025-10-23",
      "value": 94.30800003051758
    },
    {
      "time": "2025-10-24",
      "value": 94.34179992675782
    },
    {
      "time": "2025-10-27",
      "value": 94.36399993896484
    },
    {
      "time": "2025-10-28",
      "value": 94.37240005493165
    },
    {
      "time": "2025-10-29",
      "value": 94.40900009155274
    },
    {
      "time": "2025-10-30",
      "value": 94.36400009155274
    },
    {
      "time": "2025-10-31",
      "value": 94.35600006103516
    },
    {
      "time": "2025-11-03",
      "value": 94.30580001831055
    },
    {
      "time": "2025-11-04",
      "value": 94.2733999633789
    },
    {
      "time": "2025-11-05",
      "value": 94.23779998779297
    },
    {
      "time": "2025-11-06",
      "value": 94.19799987792969
    },
    {
      "time": "2025-11-07",
      "value": 94.20279983520508
    },
    {
      "time": "2025-11-10",
      "value": 94.19979995727539
    },
    {
      "time": "2025-11-11",
      "value": 94.24119995117188
    },
    {
      "time": "2025-11-12",
      "value": 94.31239990234376
    },
    {
      "time": "2025-11-13",
      "value": 94.3781999206543
    },
    {
      "time": "2025-11-14",
      "value": 94.43759994506836
    },
    {
      "time": "2025-11-17",
      "value": 94.50339996337891
    },
    {
      "time": "2025-11-18",
      "value": 94.63800003051757
    },
    {
      "time": "2025-11-19",
      "value": 94.79839996337891
    },
    {
      "time": "2025-11-20",
      "value": 94.90039993286133
    },
    {
      "time": "2025-11-21",
      "value": 95.04379989624023
    },
    {
      "time": "2025-11-24",
      "value": 95.23919982910157
    },
    {
      "time": "2025-11-25",
      "value": 95.46239974975586
    },
    {
      "time": "2025-11-26",
      "value": 95.6711996459961
    },
    {
      "time": "2025-11-28",
      "value": 95.86599975585938
    },
    {
      "time": "2025-12-01",
      "value": 96.0311996459961
    },
    {
      "time": "2025-12-02",
      "value": 96.17939956665039
    },
    {
      "time": "2025-12-03",
      "value": 96.319599609375
    },
    {
      "time": "2025-12-04",
      "value": 96.444599609375
    },
    {
      "time": "2025-12-05",
      "value": 96.58579956054687
    },
    {
      "time": "2025-12-08",
      "value": 96.72659957885742
    },
    {
      "time": "2025-12-09",
      "value": 96.839599609375
    },
    {
      "time": "2025-12-10",
      "value": 96.95019958496094
    },
    {
      "time": "2025-12-11",
      "value": 97.04899963378907
    },
    {
      "time": "2025-12-12",
      "value": 97.13679962158203
    },
    {
      "time": "2025-12-15",
      "value": 97.15419967651367
    },
    {
      "time": "2025-12-16",
      "value": 97.13999969482421
    },
    {
      "time": "2025-12-17",
      "value": 97.13939971923828
    },
    {
      "time": "2025-12-18",
      "value": 97.15159973144532
    },
    {
      "time": "2025-12-19",
      "value": 97.19419967651368
    },
    {
      "time": "2025-12-22",
      "value": 97.23939971923828
    },
    {
      "time": "2025-12-23",
      "value": 97.27719970703124
    },
    {
      "time": "2025-12-24",
      "value": 97.29179962158203
    },
    {
      "time": "2025-12-26",
      "value": 97.31539962768555
    },
    {
      "time": "2025-12-29",
      "value": 97.33759963989257
    },
    {
      "time": "2025-12-30",
      "value": 97.35519973754883
    },
    {
      "time": "2025-12-31",
      "value": 97.3579997253418
    },
    {
      "time": "2026-01-02",
      "value": 97.36239974975587
    },
    {
      "time": "2026-01-05",
      "value": 97.39159973144531
    },
    {
      "time": "2026-01-06",
      "value": 97.51359970092773
    },
    {
      "time": "2026-01-07",
      "value": 97.63559967041016
    },
    {
      "time": "2026-01-08",
      "value": 97.72679977416992
    },
    {
      "time": "2026-01-09",
      "value": 97.81279968261718
    },
    {
      "time": "2026-01-12",
      "value": 97.91719955444336
    },
    {
      "time": "2026-01-13",
      "value": 98.0261994934082
    },
    {
      "time": "2026-01-14",
      "value": 98.18699951171875
    },
    {
      "time": "2026-01-15",
      "value": 98.3629995727539
    },
    {
      "time": "2026-01-16",
      "value": 98.4897996520996
    },
    {
      "time": "2026-01-20",
      "value": 98.65379959106446
    },
    {
      "time": "2026-01-21",
      "value": 98.85839965820313
    },
    {
      "time": "2026-01-22",
      "value": 99.04119964599609
    },
    {
      "time": "2026-01-23",
      "value": 99.20559951782226
    },
    {
      "time": "2026-01-26",
      "value": 99.3109994506836
    },
    {
      "time": "2026-01-27",
      "value": 99.40859954833985
    },
    {
      "time": "2026-01-28",
      "value": 99.50159957885742
    },
    {
      "time": "2026-01-29",
      "value": 99.60419952392579
    },
    {
      "time": "2026-01-30",
      "value": 99.73779953002929
    },
    {
      "time": "2026-02-02",
      "value": 99.7759994506836
    },
    {
      "time": "2026-02-03",
      "value": 99.83279953002929
    },
    {
      "time": "2026-02-04",
      "value": 99.88259948730469
    },
    {
      "time": "2026-02-05",
      "value": 99.91759948730468
    },
    {
      "time": "2026-02-06",
      "value": 99.91159957885742
    },
    {
      "time": "2026-02-09",
      "value": 99.83759963989257
    },
    {
      "time": "2026-02-10",
      "value": 99.76559967041015
    },
    {
      "time": "2026-02-11",
      "value": 99.68059967041016
    },
    {
      "time": "2026-02-12",
      "value": 99.6313996887207
    },
    {
      "time": "2026-02-13",
      "value": 99.58059967041015
    },
    {
      "time": "2026-02-17",
      "value": 99.46939971923828
    },
    {
      "time": "2026-02-18",
      "value": 99.39939971923827
    },
    {
      "time": "2026-02-19",
      "value": 99.32379974365234
    },
    {
      "time": "2026-02-20",
      "value": 99.23579971313477
    },
    {
      "time": "2026-02-23",
      "value": 99.21559967041016
    },
    {
      "time": "2026-02-24",
      "value": 99.13519973754883
    },
    {
      "time": "2026-02-25",
      "value": 99.0731997680664
    },
    {
      "time": "2026-02-26",
      "value": 99.0163996887207
    },
    {
      "time": "2026-02-27",
      "value": 98.9981997680664
    },
    {
      "time": "2026-03-02",
      "value": 99.00579971313476
    },
    {
      "time": "2026-03-03",
      "value": 98.97399963378906
    },
    {
      "time": "2026-03-04",
      "value": 98.91639953613281
    },
    {
      "time": "2026-03-05",
      "value": 98.80399963378906
    },
    {
      "time": "2026-03-06",
      "value": 98.66779968261719
    },
    {
      "time": "2026-03-09",
      "value": 98.54519958496094
    },
    {
      "time": "2026-03-10",
      "value": 98.39759963989258
    },
    {
      "time": "2026-03-11",
      "value": 98.24659973144531
    },
    {
      "time": "2026-03-12",
      "value": 98.07119964599609
    },
    {
      "time": "2026-03-13",
      "value": 97.88079956054688
    },
    {
      "time": "2026-03-16",
      "value": 97.72439956665039
    },
    {
      "time": "2026-03-17",
      "value": 97.57219955444336
    },
    {
      "time": "2026-03-18",
      "value": 97.36919952392579
    },
    {
      "time": "2026-03-19",
      "value": 97.10039962768555
    },
    {
      "time": "2026-03-20",
      "value": 96.82819976806641
    },
    {
      "time": "2026-03-23",
      "value": 96.5977996826172
    },
    {
      "time": "2026-03-24",
      "value": 96.37879974365234
    },
    {
      "time": "2026-03-25",
      "value": 96.19759979248047
    },
    {
      "time": "2026-03-26",
      "value": 96.02259979248046
    },
    {
      "time": "2026-03-27",
      "value": 95.79059982299805
    },
    {
      "time": "2026-03-30",
      "value": 95.52539978027343
    },
    {
      "time": "2026-03-31",
      "value": 95.3231997680664
    },
    {
      "time": "2026-04-01",
      "value": 95.07239974975586
    },
    {
      "time": "2026-04-02",
      "value": 94.79919967651367
    },
    {
      "time": "2026-04-06",
      "value": 94.4979997253418
    },
    {
      "time": "2026-04-07",
      "value": 94.20879974365235
    },
    {
      "time": "2026-04-08",
      "value": 93.96839981079101
    },
    {
      "time": "2026-04-09",
      "value": 93.71279983520508
    },
    {
      "time": "2026-04-10",
      "value": 93.44119979858398
    },
    {
      "time": "2026-04-13",
      "value": 93.18119979858399
    },
    {
      "time": "2026-04-14",
      "value": 92.88439987182618
    },
    {
      "time": "2026-04-15",
      "value": 92.57219985961915
    },
    {
      "time": "2026-04-16",
      "value": 92.2215998840332
    },
    {
      "time": "2026-04-17",
      "value": 91.90860000610351
    },
    {
      "time": "2026-04-20",
      "value": 91.54960006713867
    },
    {
      "time": "2026-04-21",
      "value": 91.1316000366211
    },
    {
      "time": "2026-04-22",
      "value": 90.76300003051757
    },
    {
      "time": "2026-04-23",
      "value": 90.41040008544923
    },
    {
      "time": "2026-04-24",
      "value": 90.0552000427246
    },
    {
      "time": "2026-04-27",
      "value": 89.69600006103515
    },
    {
      "time": "2026-04-28",
      "value": 89.34420013427734
    },
    {
      "time": "2026-04-29",
      "value": 89.0034001159668
    },
    {
      "time": "2026-04-30",
      "value": 88.65300018310546
    },
    {
      "time": "2026-05-01",
      "value": 88.30140014648437
    },
    {
      "time": "2026-05-04",
      "value": 87.9302001953125
    },
    {
      "time": "2026-05-05",
      "value": 87.51380020141602
    },
    {
      "time": "2026-05-06",
      "value": 87.13080017089844
    },
    {
      "time": "2026-05-07",
      "value": 86.75700012207031
    },
    {
      "time": "2026-05-08",
      "value": 86.33940017700195
    },
    {
      "time": "2026-05-11",
      "value": 85.87700012207031
    },
    {
      "time": "2026-05-12",
      "value": 85.45140014648437
    },
    {
      "time": "2026-05-13",
      "value": 85.04140014648438
    },
    {
      "time": "2026-05-14",
      "value": 84.66880020141602
    },
    {
      "time": "2026-05-15",
      "value": 84.33160018920898
    },
    {
      "time": "2026-05-18",
      "value": 84.06000015258789
    },
    {
      "time": "2026-05-19",
      "value": 83.80480026245117
    },
    {
      "time": "2026-05-20",
      "value": 83.57000030517578
    },
    {
      "time": "2026-05-21",
      "value": 83.3536003112793
    },
    {
      "time": "2026-05-22",
      "value": 83.17800033569335
    },
    {
      "time": "2026-05-26",
      "value": 82.98720031738281
    },
    {
      "time": "2026-05-27",
      "value": 82.7420004272461
    },
    {
      "time": "2026-05-28",
      "value": 82.48460037231445
    },
    {
      "time": "2026-05-29",
      "value": 82.21660034179688
    },
    {
      "time": "2026-06-01",
      "value": 81.95880035400391
    },
    {
      "time": "2026-06-02",
      "value": 81.71060028076172
    },
    {
      "time": "2026-06-03",
      "value": 81.52620025634765
    },
    {
      "time": "2026-06-04",
      "value": 81.43320022583008
    },
    {
      "time": "2026-06-05",
      "value": 81.30880020141602
    },
    {
      "time": "2026-06-08",
      "value": 81.16920028686523
    },
    {
      "time": "2026-06-09",
      "value": 81.06600036621094
    },
    {
      "time": "2026-06-10",
      "value": 80.95620040893554
    },
    {
      "time": "2026-06-11",
      "value": 80.82980041503906
    },
    {
      "time": "2026-06-12",
      "value": 80.71260040283204
    },
    {
      "time": "2026-06-15",
      "value": 80.58760040283204
    },
    {
      "time": "2026-06-16",
      "value": 80.48840042114257
    },
    {
      "time": "2026-06-17",
      "value": 80.32280044555664
    },
    {
      "time": "2026-06-18",
      "value": 80.13660034179688
    },
    {
      "time": "2026-06-22",
      "value": 79.96380020141602
    },
    {
      "time": "2026-06-23",
      "value": 79.83220016479493
    },
    {
      "time": "2026-06-24",
      "value": 79.67480010986328
    },
    {
      "time": "2026-06-25",
      "value": 79.52279998779296
    },
    {
      "time": "2026-06-26",
      "value": 79.40040008544922
    },
    {
      "time": "2026-06-29",
      "value": 79.30600006103515
    },
    {
      "time": "2026-06-30",
      "value": 79.14680007934571
    },
    {
      "time": "2026-07-01",
      "value": 79.03080001831054
    },
    {
      "time": "2026-07-02",
      "value": 79.05460006713867
    },
    {
      "time": "2026-07-06",
      "value": 79.05139999389648
    },
    {
      "time": "2026-07-07",
      "value": 79.05220001220704
    },
    {
      "time": "2026-07-08",
      "value": 79.02600006103516
    },
    {
      "time": "2026-07-09",
      "value": 79.01540008544922
    },
    {
      "time": "2026-07-10",
      "value": 79.05480010986328
    },
    {
      "time": "2026-07-13",
      "value": 79.13880004882813
    },
    {
      "time": "2026-07-14",
      "value": 79.10540008544922
    },
    {
      "time": "2026-07-15",
      "value": 79.11480010986328
    },
    {
      "time": "2026-07-16",
      "value": 79.22
    },
    {
      "time": "2026-07-17",
      "value": 79.3281999206543
    },
    {
      "time": "2026-07-20",
      "value": 79.44199996948242
    },
    {
      "time": "2026-07-21",
      "value": 79.52979995727539
    },
    {
      "time": "2026-07-22",
      "value": 79.64459991455078
    },
    {
      "time": "2026-07-23",
      "value": 79.79399993896484
    },
    {
      "time": "2026-07-24",
      "value": 79.92179992675781
    }
  ],
  "analysis": null
}