{
  "ok": true,
  "cached": false,
  "ticker": "SYK",
  "price": 330.25,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-01-23",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-10-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "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": "The Zacks Analyst Blog Highlights Qualcomm, Intuitive Surgical, Stryker, Frequency Electronics and Good Times Restaurants",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-analyst-blog-highlights-qualcomm-144500818.html",
      "published": "2026-07-23"
    },
    {
      "title": "Top Stock Reports for Qualcomm, Intuitive Surgical & Stryker",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-stock-reports-qualcomm-intuitive-205400285.html",
      "published": "2026-07-22"
    },
    {
      "title": "Why BSX Stock Hands You So Much Cash Right Now",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/4b5d04c9-66c4-31ce-a947-12723b4d3e45/why-bsx-stock-hands-you-so.html",
      "published": "2026-07-21"
    },
    {
      "title": "ISRG Stock: The Math Hidden In Its Price",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/70897545-5837-3728-b971-a8b4e938c1a6/isrg-stock%3A-the-math-hidden.html",
      "published": "2026-07-21"
    },
    {
      "title": "Nvidia Returns to NZS Growth Fund",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nvidia-returns-nzs-growth-fund-122207528.html",
      "published": "2026-07-21"
    },
    {
      "title": "The Robot Maker's Paradox",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/81c8e232-87e9-319a-a4e4-9f73362fc07c/the-robot-maker%27s-paradox.html",
      "published": "2026-07-20"
    },
    {
      "title": "What's More Important For Intuitive Surgical: Today's Robots Or Tomorrow's Growth?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/8bb0220a-34fa-3409-b0bf-7038eb25880e/what%27s-more-important-for.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 397.8299865722656,
      "high": 403.7900085449219,
      "low": 396.3999938964844,
      "close": 403.5299987792969,
      "volume": 963600
    },
    {
      "time": "2025-07-28",
      "open": 402.5899963378906,
      "high": 404.1400146484375,
      "low": 399.25,
      "close": 400.69000244140625,
      "volume": 888400
    },
    {
      "time": "2025-07-29",
      "open": 402,
      "high": 403.9200134277344,
      "low": 399.30999755859375,
      "close": 400.57000732421875,
      "volume": 970500
    },
    {
      "time": "2025-07-30",
      "open": 398.75,
      "high": 403.2200012207031,
      "low": 398,
      "close": 400.4100036621094,
      "volume": 1077200
    },
    {
      "time": "2025-07-31",
      "open": 398.2699890136719,
      "high": 401.989990234375,
      "low": 392.07000732421875,
      "close": 392.7300109863281,
      "volume": 2343800
    },
    {
      "time": "2025-08-01",
      "open": 372.32000732421875,
      "high": 383.0899963378906,
      "low": 372.32000732421875,
      "close": 377.7900085449219,
      "volume": 3012300
    },
    {
      "time": "2025-08-04",
      "open": 378.8599853515625,
      "high": 384.4599914550781,
      "low": 378.2300109863281,
      "close": 381.489990234375,
      "volume": 1354500
    },
    {
      "time": "2025-08-05",
      "open": 381.8299865722656,
      "high": 382.8299865722656,
      "low": 379.1300048828125,
      "close": 380.8599853515625,
      "volume": 1049900
    },
    {
      "time": "2025-08-06",
      "open": 381.1300048828125,
      "high": 381.239990234375,
      "low": 374.32000732421875,
      "close": 374.94000244140625,
      "volume": 1478000
    },
    {
      "time": "2025-08-07",
      "open": 377,
      "high": 381.3399963378906,
      "low": 373.7200012207031,
      "close": 376.3699951171875,
      "volume": 1192100
    },
    {
      "time": "2025-08-08",
      "open": 377,
      "high": 379.80999755859375,
      "low": 376.05999755859375,
      "close": 377.5799865722656,
      "volume": 972300
    },
    {
      "time": "2025-08-11",
      "open": 377.25,
      "high": 379.2900085449219,
      "low": 375.2699890136719,
      "close": 376.6700134277344,
      "volume": 1129400
    },
    {
      "time": "2025-08-12",
      "open": 377.489990234375,
      "high": 379.1700134277344,
      "low": 374.67999267578125,
      "close": 376.6099853515625,
      "volume": 960200
    },
    {
      "time": "2025-08-13",
      "open": 378.4599914550781,
      "high": 379.3299865722656,
      "low": 374.5299987792969,
      "close": 378.95001220703125,
      "volume": 1506700
    },
    {
      "time": "2025-08-14",
      "open": 378.3399963378906,
      "high": 379.44000244140625,
      "low": 374.5199890136719,
      "close": 378.5199890136719,
      "volume": 1622500
    },
    {
      "time": "2025-08-15",
      "open": 380.760009765625,
      "high": 383.1400146484375,
      "low": 378.70001220703125,
      "close": 381.9100036621094,
      "volume": 1070800
    },
    {
      "time": "2025-08-18",
      "open": 382.05999755859375,
      "high": 382.989990234375,
      "low": 380.57000732421875,
      "close": 381.6099853515625,
      "volume": 1102200
    },
    {
      "time": "2025-08-19",
      "open": 380.9200134277344,
      "high": 390.29998779296875,
      "low": 380.239990234375,
      "close": 389.94000244140625,
      "volume": 1776500
    },
    {
      "time": "2025-08-20",
      "open": 391.67999267578125,
      "high": 395.3699951171875,
      "low": 390.1099853515625,
      "close": 391.8699951171875,
      "volume": 1388300
    },
    {
      "time": "2025-08-21",
      "open": 389.95001220703125,
      "high": 390.9100036621094,
      "low": 384.5799865722656,
      "close": 384.8299865722656,
      "volume": 1117300
    },
    {
      "time": "2025-08-22",
      "open": 385.75,
      "high": 395.2300109863281,
      "low": 384.3299865722656,
      "close": 394.2200012207031,
      "volume": 896100
    },
    {
      "time": "2025-08-25",
      "open": 393.6700134277344,
      "high": 395.3500061035156,
      "low": 389.3500061035156,
      "close": 390.8800048828125,
      "volume": 972900
    },
    {
      "time": "2025-08-26",
      "open": 391.20001220703125,
      "high": 394.9599914550781,
      "low": 389.7099914550781,
      "close": 394.3299865722656,
      "volume": 1059800
    },
    {
      "time": "2025-08-27",
      "open": 394.3399963378906,
      "high": 395.1099853515625,
      "low": 391.6700134277344,
      "close": 393.1499938964844,
      "volume": 648800
    },
    {
      "time": "2025-08-28",
      "open": 390.6499938964844,
      "high": 392.5,
      "low": 387.9200134277344,
      "close": 389.6700134277344,
      "volume": 1028600
    },
    {
      "time": "2025-08-29",
      "open": 389.7699890136719,
      "high": 391.989990234375,
      "low": 388.3500061035156,
      "close": 391.4100036621094,
      "volume": 672500
    },
    {
      "time": "2025-09-02",
      "open": 388.9200134277344,
      "high": 390.8999938964844,
      "low": 386.010009765625,
      "close": 389.94000244140625,
      "volume": 1141000
    },
    {
      "time": "2025-09-03",
      "open": 389.8800048828125,
      "high": 391.3999938964844,
      "low": 384.25,
      "close": 388.55999755859375,
      "volume": 898000
    },
    {
      "time": "2025-09-04",
      "open": 389.1199951171875,
      "high": 396.8599853515625,
      "low": 386.80999755859375,
      "close": 394.3399963378906,
      "volume": 1040200
    },
    {
      "time": "2025-09-05",
      "open": 394,
      "high": 396.3699951171875,
      "low": 389.6400146484375,
      "close": 392.30999755859375,
      "volume": 1094100
    },
    {
      "time": "2025-09-08",
      "open": 390.9800109863281,
      "high": 393.5299987792969,
      "low": 388.1600036621094,
      "close": 393.1099853515625,
      "volume": 854500
    },
    {
      "time": "2025-09-09",
      "open": 392.8999938964844,
      "high": 395.8999938964844,
      "low": 390.3900146484375,
      "close": 392.760009765625,
      "volume": 1024700
    },
    {
      "time": "2025-09-10",
      "open": 392.95001220703125,
      "high": 392.95001220703125,
      "low": 381.510009765625,
      "close": 382.9700012207031,
      "volume": 931700
    },
    {
      "time": "2025-09-11",
      "open": 383.2200012207031,
      "high": 389.3699951171875,
      "low": 382.95001220703125,
      "close": 388.7900085449219,
      "volume": 861300
    },
    {
      "time": "2025-09-12",
      "open": 386.0400085449219,
      "high": 387.79998779296875,
      "low": 382.7099914550781,
      "close": 383.3399963378906,
      "volume": 985300
    },
    {
      "time": "2025-09-15",
      "open": 383.7799987792969,
      "high": 386.5199890136719,
      "low": 376.6600036621094,
      "close": 377.1099853515625,
      "volume": 843000
    },
    {
      "time": "2025-09-16",
      "open": 375.489990234375,
      "high": 378.5899963378906,
      "low": 375,
      "close": 376.6199951171875,
      "volume": 1251200
    },
    {
      "time": "2025-09-17",
      "open": 376.6000061035156,
      "high": 381.19000244140625,
      "low": 374.7699890136719,
      "close": 376.8800048828125,
      "volume": 949400
    },
    {
      "time": "2025-09-18",
      "open": 374.69000244140625,
      "high": 378.1499938964844,
      "low": 373.2699890136719,
      "close": 377.8399963378906,
      "volume": 1531700
    },
    {
      "time": "2025-09-19",
      "open": 379.0799865722656,
      "high": 380.3999938964844,
      "low": 376.30999755859375,
      "close": 376.8299865722656,
      "volume": 1924300
    },
    {
      "time": "2025-09-22",
      "open": 375.6499938964844,
      "high": 381.6199951171875,
      "low": 374.1199951171875,
      "close": 378.2200012207031,
      "volume": 2095300
    },
    {
      "time": "2025-09-23",
      "open": 376.6700134277344,
      "high": 378.69000244140625,
      "low": 372.0799865722656,
      "close": 373.5199890136719,
      "volume": 1865300
    },
    {
      "time": "2025-09-24",
      "open": 372.80999755859375,
      "high": 374.17999267578125,
      "low": 369.3999938964844,
      "close": 371.2200012207031,
      "volume": 1684700
    },
    {
      "time": "2025-09-25",
      "open": 367.8999938964844,
      "high": 369.3800048828125,
      "low": 362,
      "close": 368.57000732421875,
      "volume": 1752400
    },
    {
      "time": "2025-09-26",
      "open": 370.3900146484375,
      "high": 372.29998779296875,
      "low": 368.57000732421875,
      "close": 369.0199890136719,
      "volume": 964900
    },
    {
      "time": "2025-09-29",
      "open": 368.6499938964844,
      "high": 369.8900146484375,
      "low": 365.0400085449219,
      "close": 369.8800048828125,
      "volume": 1404800
    },
    {
      "time": "2025-09-30",
      "open": 369.17999267578125,
      "high": 371.25,
      "low": 365.8999938964844,
      "close": 369.6700134277344,
      "volume": 1673800
    },
    {
      "time": "2025-10-01",
      "open": 370.0899963378906,
      "high": 371.1700134277344,
      "low": 352.6499938964844,
      "close": 364.1499938964844,
      "volume": 3205800
    },
    {
      "time": "2025-10-02",
      "open": 361.6600036621094,
      "high": 366.79998779296875,
      "low": 359.17999267578125,
      "close": 366.3999938964844,
      "volume": 1641700
    },
    {
      "time": "2025-10-03",
      "open": 367.29998779296875,
      "high": 373.2200012207031,
      "low": 366.80999755859375,
      "close": 370.5,
      "volume": 1078500
    },
    {
      "time": "2025-10-06",
      "open": 371.010009765625,
      "high": 373.5,
      "low": 365,
      "close": 366.2799987792969,
      "volume": 1721800
    },
    {
      "time": "2025-10-07",
      "open": 367.0899963378906,
      "high": 370,
      "low": 364.92999267578125,
      "close": 369.239990234375,
      "volume": 1393200
    },
    {
      "time": "2025-10-08",
      "open": 370.1300048828125,
      "high": 375.80999755859375,
      "low": 369.3399963378906,
      "close": 375.2900085449219,
      "volume": 1835000
    },
    {
      "time": "2025-10-09",
      "open": 375.9100036621094,
      "high": 376.9100036621094,
      "low": 369.80999755859375,
      "close": 370.20001220703125,
      "volume": 1746200
    },
    {
      "time": "2025-10-10",
      "open": 370.29998779296875,
      "high": 371.79998779296875,
      "low": 364.6000061035156,
      "close": 364.6000061035156,
      "volume": 1261200
    },
    {
      "time": "2025-10-13",
      "open": 363.9599914550781,
      "high": 370.6000061035156,
      "low": 363.3699951171875,
      "close": 364.9200134277344,
      "volume": 1134800
    },
    {
      "time": "2025-10-14",
      "open": 364.29998779296875,
      "high": 372.95001220703125,
      "low": 364.2699890136719,
      "close": 370,
      "volume": 1288200
    },
    {
      "time": "2025-10-15",
      "open": 369.57000732421875,
      "high": 373.0400085449219,
      "low": 367.32000732421875,
      "close": 369.75,
      "volume": 1489000
    },
    {
      "time": "2025-10-16",
      "open": 370.239990234375,
      "high": 372.8800048828125,
      "low": 366.4700012207031,
      "close": 369.25,
      "volume": 1126000
    },
    {
      "time": "2025-10-17",
      "open": 369.510009765625,
      "high": 374.7799987792969,
      "low": 368.30999755859375,
      "close": 374.4200134277344,
      "volume": 1129700
    },
    {
      "time": "2025-10-20",
      "open": 375.70001220703125,
      "high": 382.7200012207031,
      "low": 370.94000244140625,
      "close": 381.2200012207031,
      "volume": 1417300
    },
    {
      "time": "2025-10-21",
      "open": 381.2200012207031,
      "high": 383.1199951171875,
      "low": 377.239990234375,
      "close": 379.760009765625,
      "volume": 1062100
    },
    {
      "time": "2025-10-22",
      "open": 385.6099853515625,
      "high": 392.54998779296875,
      "low": 383.5299987792969,
      "close": 388.3500061035156,
      "volume": 1789400
    },
    {
      "time": "2025-10-23",
      "open": 387,
      "high": 388.6099853515625,
      "low": 378.7200012207031,
      "close": 383.05999755859375,
      "volume": 1352700
    },
    {
      "time": "2025-10-24",
      "open": 384.79998779296875,
      "high": 384.80999755859375,
      "low": 379.2099914550781,
      "close": 381.7900085449219,
      "volume": 1143200
    },
    {
      "time": "2025-10-27",
      "open": 382.8599853515625,
      "high": 383.9100036621094,
      "low": 379.5400085449219,
      "close": 383.7200012207031,
      "volume": 1179900
    },
    {
      "time": "2025-10-28",
      "open": 382.3999938964844,
      "high": 383.05999755859375,
      "low": 375.70001220703125,
      "close": 375.92999267578125,
      "volume": 1325100
    },
    {
      "time": "2025-10-29",
      "open": 375.2799987792969,
      "high": 375.30999755859375,
      "low": 367.57000732421875,
      "close": 369.5899963378906,
      "volume": 1451400
    },
    {
      "time": "2025-10-30",
      "open": 368.92999267578125,
      "high": 372.3999938964844,
      "low": 368,
      "close": 368.9800109863281,
      "volume": 1768100
    },
    {
      "time": "2025-10-31",
      "open": 363.70001220703125,
      "high": 369.42999267578125,
      "low": 355.7300109863281,
      "close": 356.239990234375,
      "volume": 2750300
    },
    {
      "time": "2025-11-03",
      "open": 356.6000061035156,
      "high": 360.6499938964844,
      "low": 353.8599853515625,
      "close": 358.1600036621094,
      "volume": 1877800
    },
    {
      "time": "2025-11-04",
      "open": 358.29998779296875,
      "high": 363.7200012207031,
      "low": 355.1000061035156,
      "close": 362.6099853515625,
      "volume": 1801600
    },
    {
      "time": "2025-11-05",
      "open": 362.5,
      "high": 364.9200134277344,
      "low": 353.4800109863281,
      "close": 357.6700134277344,
      "volume": 2110200
    },
    {
      "time": "2025-11-06",
      "open": 354.32000732421875,
      "high": 356.0899963378906,
      "low": 349.1600036621094,
      "close": 353.80999755859375,
      "volume": 2732100
    },
    {
      "time": "2025-11-07",
      "open": 354.6300048828125,
      "high": 357.5,
      "low": 352.5,
      "close": 356.0299987792969,
      "volume": 1523200
    },
    {
      "time": "2025-11-10",
      "open": 354.3999938964844,
      "high": 355.29998779296875,
      "low": 351.239990234375,
      "close": 355.0199890136719,
      "volume": 1868800
    },
    {
      "time": "2025-11-11",
      "open": 356.05999755859375,
      "high": 364.07000732421875,
      "low": 354.07000732421875,
      "close": 363.70001220703125,
      "volume": 2228000
    },
    {
      "time": "2025-11-12",
      "open": 364.1000061035156,
      "high": 370.6099853515625,
      "low": 362.79998779296875,
      "close": 367.3399963378906,
      "volume": 1678200
    },
    {
      "time": "2025-11-13",
      "open": 364.79998779296875,
      "high": 375.989990234375,
      "low": 364.79998779296875,
      "close": 373.4200134277344,
      "volume": 2589200
    },
    {
      "time": "2025-11-14",
      "open": 371.82000732421875,
      "high": 373.4100036621094,
      "low": 362.1499938964844,
      "close": 362.2200012207031,
      "volume": 1913200
    },
    {
      "time": "2025-11-17",
      "open": 362.1000061035156,
      "high": 363.6600036621094,
      "low": 357.5,
      "close": 360.1300048828125,
      "volume": 2018700
    },
    {
      "time": "2025-11-18",
      "open": 360.1300048828125,
      "high": 365.25,
      "low": 357.4599914550781,
      "close": 359.5199890136719,
      "volume": 1760800
    },
    {
      "time": "2025-11-19",
      "open": 359.5199890136719,
      "high": 364.6400146484375,
      "low": 358.3599853515625,
      "close": 364.2300109863281,
      "volume": 1696700
    },
    {
      "time": "2025-11-20",
      "open": 365.9700012207031,
      "high": 369.55999755859375,
      "low": 360.010009765625,
      "close": 360.4800109863281,
      "volume": 1381400
    },
    {
      "time": "2025-11-21",
      "open": 363.05999755859375,
      "high": 371,
      "low": 361.19000244140625,
      "close": 368.2699890136719,
      "volume": 1460200
    },
    {
      "time": "2025-11-24",
      "open": 368.4100036621094,
      "high": 372,
      "low": 367.3900146484375,
      "close": 370.2200012207031,
      "volume": 1927600
    },
    {
      "time": "2025-11-25",
      "open": 372.70001220703125,
      "high": 376.6199951171875,
      "low": 371,
      "close": 375.0799865722656,
      "volume": 1374900
    },
    {
      "time": "2025-11-26",
      "open": 376.45001220703125,
      "high": 376.45001220703125,
      "low": 370.3999938964844,
      "close": 372.2900085449219,
      "volume": 2021100
    },
    {
      "time": "2025-11-28",
      "open": 372.6400146484375,
      "high": 373.6000061035156,
      "low": 371.1700134277344,
      "close": 371.17999267578125,
      "volume": 641300
    },
    {
      "time": "2025-12-01",
      "open": 369.4200134277344,
      "high": 374.1000061035156,
      "low": 369,
      "close": 372.32000732421875,
      "volume": 1637600
    },
    {
      "time": "2025-12-02",
      "open": 372.42999267578125,
      "high": 373,
      "low": 364.489990234375,
      "close": 366.67999267578125,
      "volume": 1561100
    },
    {
      "time": "2025-12-03",
      "open": 366.9599914550781,
      "high": 369.2200012207031,
      "low": 365.5,
      "close": 365.95001220703125,
      "volume": 939800
    },
    {
      "time": "2025-12-04",
      "open": 366.5,
      "high": 367.6199951171875,
      "low": 362.3800048828125,
      "close": 364.3500061035156,
      "volume": 1628400
    },
    {
      "time": "2025-12-05",
      "open": 365.5199890136719,
      "high": 368.239990234375,
      "low": 361.95001220703125,
      "close": 364.0199890136719,
      "volume": 1415600
    },
    {
      "time": "2025-12-08",
      "open": 363.6000061035156,
      "high": 363.739990234375,
      "low": 351.5,
      "close": 353.6000061035156,
      "volume": 1933400
    },
    {
      "time": "2025-12-09",
      "open": 355.45001220703125,
      "high": 357.6400146484375,
      "low": 348.7799987792969,
      "close": 349.2300109863281,
      "volume": 1481600
    },
    {
      "time": "2025-12-10",
      "open": 348.2799987792969,
      "high": 354.30999755859375,
      "low": 347.260009765625,
      "close": 353.79998779296875,
      "volume": 2160900
    },
    {
      "time": "2025-12-11",
      "open": 355.4700012207031,
      "high": 361,
      "low": 352.6499938964844,
      "close": 352.9700012207031,
      "volume": 1550500
    },
    {
      "time": "2025-12-12",
      "open": 353.8999938964844,
      "high": 356.3999938964844,
      "low": 352.3699951171875,
      "close": 354.0899963378906,
      "volume": 1400400
    },
    {
      "time": "2025-12-15",
      "open": 354.5199890136719,
      "high": 356.2099914550781,
      "low": 351.1099853515625,
      "close": 355.30999755859375,
      "volume": 2144000
    },
    {
      "time": "2025-12-16",
      "open": 354.989990234375,
      "high": 354.989990234375,
      "low": 349.54998779296875,
      "close": 351.69000244140625,
      "volume": 2352900
    },
    {
      "time": "2025-12-17",
      "open": 352.4599914550781,
      "high": 357.1600036621094,
      "low": 351.1499938964844,
      "close": 352.5799865722656,
      "volume": 1967100
    },
    {
      "time": "2025-12-18",
      "open": 353.8399963378906,
      "high": 359.80999755859375,
      "low": 352.7300109863281,
      "close": 353.1099853515625,
      "volume": 1968300
    },
    {
      "time": "2025-12-19",
      "open": 354.79998779296875,
      "high": 358.2799987792969,
      "low": 352.94000244140625,
      "close": 355.20001220703125,
      "volume": 2757800
    },
    {
      "time": "2025-12-22",
      "open": 353.6099853515625,
      "high": 357.6700134277344,
      "low": 353.5,
      "close": 356.5199890136719,
      "volume": 2273800
    },
    {
      "time": "2025-12-23",
      "open": 355.1400146484375,
      "high": 356.5199890136719,
      "low": 353.95001220703125,
      "close": 354.82000732421875,
      "volume": 905200
    },
    {
      "time": "2025-12-24",
      "open": 354.3699951171875,
      "high": 355.9800109863281,
      "low": 354.3699951171875,
      "close": 354.739990234375,
      "volume": 787300
    },
    {
      "time": "2025-12-26",
      "open": 354.6499938964844,
      "high": 355.6499938964844,
      "low": 353.010009765625,
      "close": 354.2200012207031,
      "volume": 674400
    },
    {
      "time": "2025-12-29",
      "open": 355.0799865722656,
      "high": 355.95001220703125,
      "low": 351.30999755859375,
      "close": 352.5,
      "volume": 1435400
    },
    {
      "time": "2025-12-30",
      "open": 351.5,
      "high": 355.0899963378906,
      "low": 351,
      "close": 354.1199951171875,
      "volume": 854200
    },
    {
      "time": "2025-12-31",
      "open": 353.92999267578125,
      "high": 354.3599853515625,
      "low": 351.1499938964844,
      "close": 351.4700012207031,
      "volume": 1196400
    },
    {
      "time": "2026-01-02",
      "open": 351.2799987792969,
      "high": 351.54998779296875,
      "low": 345.7200012207031,
      "close": 348.17999267578125,
      "volume": 2102300
    },
    {
      "time": "2026-01-05",
      "open": 345.1099853515625,
      "high": 351.57000732421875,
      "low": 344.6300048828125,
      "close": 348.7900085449219,
      "volume": 1938100
    },
    {
      "time": "2026-01-06",
      "open": 350.8900146484375,
      "high": 367.0400085449219,
      "low": 349,
      "close": 366.3900146484375,
      "volume": 2279700
    },
    {
      "time": "2026-01-07",
      "open": 367.67999267578125,
      "high": 368.2200012207031,
      "low": 363.9800109863281,
      "close": 367.75,
      "volume": 2174800
    },
    {
      "time": "2026-01-08",
      "open": 364.8399963378906,
      "high": 370.8800048828125,
      "low": 364.1099853515625,
      "close": 367.2099914550781,
      "volume": 1682100
    },
    {
      "time": "2026-01-09",
      "open": 367.9700012207031,
      "high": 370.75,
      "low": 365.9200134277344,
      "close": 367.5400085449219,
      "volume": 2001900
    },
    {
      "time": "2026-01-12",
      "open": 366.44000244140625,
      "high": 367.19000244140625,
      "low": 358.1700134277344,
      "close": 361.3699951171875,
      "volume": 1926600
    },
    {
      "time": "2026-01-13",
      "open": 361,
      "high": 361.8999938964844,
      "low": 351.6700134277344,
      "close": 355.82000732421875,
      "volume": 1820500
    },
    {
      "time": "2026-01-14",
      "open": 353.0299987792969,
      "high": 359.3900146484375,
      "low": 350.0199890136719,
      "close": 359.3900146484375,
      "volume": 1795000
    },
    {
      "time": "2026-01-15",
      "open": 358.6300048828125,
      "high": 364.4100036621094,
      "low": 356.6499938964844,
      "close": 362.489990234375,
      "volume": 1690700
    },
    {
      "time": "2026-01-16",
      "open": 361.5899963378906,
      "high": 365.44000244140625,
      "low": 360.239990234375,
      "close": 363.7799987792969,
      "volume": 2177800
    },
    {
      "time": "2026-01-20",
      "open": 359.80999755859375,
      "high": 365,
      "low": 358.3900146484375,
      "close": 359.6099853515625,
      "volume": 2040600
    },
    {
      "time": "2026-01-21",
      "open": 361.6300048828125,
      "high": 365.29998779296875,
      "low": 360.0799865722656,
      "close": 362.94000244140625,
      "volume": 1969600
    },
    {
      "time": "2026-01-22",
      "open": 362.9200134277344,
      "high": 364.9800109863281,
      "low": 358.3699951171875,
      "close": 358.6700134277344,
      "volume": 1731400
    },
    {
      "time": "2026-01-23",
      "open": 357.1300048828125,
      "high": 358.5899963378906,
      "low": 350.8299865722656,
      "close": 355.0400085449219,
      "volume": 1846900
    },
    {
      "time": "2026-01-26",
      "open": 355.2900085449219,
      "high": 358.69000244140625,
      "low": 354.6199951171875,
      "close": 356.9800109863281,
      "volume": 1715700
    },
    {
      "time": "2026-01-27",
      "open": 355.010009765625,
      "high": 357.9200134277344,
      "low": 354.04998779296875,
      "close": 354.57000732421875,
      "volume": 1396000
    },
    {
      "time": "2026-01-28",
      "open": 353.5400085449219,
      "high": 359.739990234375,
      "low": 352.4800109863281,
      "close": 357.8299865722656,
      "volume": 2026200
    },
    {
      "time": "2026-01-29",
      "open": 357.29998779296875,
      "high": 359.9599914550781,
      "low": 350.32000732421875,
      "close": 354.29998779296875,
      "volume": 2224500
    },
    {
      "time": "2026-01-30",
      "open": 369.1000061035156,
      "high": 375.9200134277344,
      "low": 363.4800109863281,
      "close": 369.55999755859375,
      "volume": 3319700
    },
    {
      "time": "2026-02-02",
      "open": 367.92999267578125,
      "high": 369.6099853515625,
      "low": 363.9200134277344,
      "close": 368.1400146484375,
      "volume": 1875800
    },
    {
      "time": "2026-02-03",
      "open": 368.1099853515625,
      "high": 371.8999938964844,
      "low": 358.7900085449219,
      "close": 360.82000732421875,
      "volume": 2041400
    },
    {
      "time": "2026-02-04",
      "open": 360.1499938964844,
      "high": 369.1099853515625,
      "low": 357.7300109863281,
      "close": 360.6600036621094,
      "volume": 3862500
    },
    {
      "time": "2026-02-05",
      "open": 362.67999267578125,
      "high": 368.0799865722656,
      "low": 360.7900085449219,
      "close": 362.4200134277344,
      "volume": 3032300
    },
    {
      "time": "2026-02-06",
      "open": 361.70001220703125,
      "high": 364.80999755859375,
      "low": 354.4800109863281,
      "close": 358.2900085449219,
      "volume": 2002100
    },
    {
      "time": "2026-02-09",
      "open": 354.45001220703125,
      "high": 357.2200012207031,
      "low": 349.3699951171875,
      "close": 356.0799865722656,
      "volume": 2336500
    },
    {
      "time": "2026-02-10",
      "open": 358.4700012207031,
      "high": 369.30999755859375,
      "low": 357.44000244140625,
      "close": 361.05999755859375,
      "volume": 2448300
    },
    {
      "time": "2026-02-11",
      "open": 360.3699951171875,
      "high": 364.1000061035156,
      "low": 355.7799987792969,
      "close": 363.70001220703125,
      "volume": 1949300
    },
    {
      "time": "2026-02-12",
      "open": 365.5899963378906,
      "high": 372.04998779296875,
      "low": 365.05999755859375,
      "close": 365.8500061035156,
      "volume": 2126800
    },
    {
      "time": "2026-02-13",
      "open": 369.7099914550781,
      "high": 378.0899963378906,
      "low": 364.25,
      "close": 366.04998779296875,
      "volume": 2339800
    },
    {
      "time": "2026-02-17",
      "open": 369.6499938964844,
      "high": 374.7900085449219,
      "low": 367.94000244140625,
      "close": 369.17999267578125,
      "volume": 2313500
    },
    {
      "time": "2026-02-18",
      "open": 367.6499938964844,
      "high": 377.3399963378906,
      "low": 366.1000061035156,
      "close": 377.32000732421875,
      "volume": 2670000
    },
    {
      "time": "2026-02-19",
      "open": 374.69000244140625,
      "high": 376.95001220703125,
      "low": 368.8999938964844,
      "close": 372.6600036621094,
      "volume": 1487500
    },
    {
      "time": "2026-02-20",
      "open": 374.5,
      "high": 381.3900146484375,
      "low": 370.1499938964844,
      "close": 380.2300109863281,
      "volume": 1806700
    },
    {
      "time": "2026-02-23",
      "open": 380.2900085449219,
      "high": 388.2099914550781,
      "low": 379.760009765625,
      "close": 384.7300109863281,
      "volume": 1765800
    },
    {
      "time": "2026-02-24",
      "open": 384.2699890136719,
      "high": 385.9599914550781,
      "low": 379.1300048828125,
      "close": 381.3299865722656,
      "volume": 1325900
    },
    {
      "time": "2026-02-25",
      "open": 379.57000732421875,
      "high": 386.55999755859375,
      "low": 379.4599914550781,
      "close": 384.0299987792969,
      "volume": 1013600
    },
    {
      "time": "2026-02-26",
      "open": 386.239990234375,
      "high": 388.3900146484375,
      "low": 382.45001220703125,
      "close": 386.05999755859375,
      "volume": 1060500
    },
    {
      "time": "2026-02-27",
      "open": 382.57000732421875,
      "high": 388.6700134277344,
      "low": 381.75,
      "close": 387.4599914550781,
      "volume": 1790000
    },
    {
      "time": "2026-03-02",
      "open": 383.5,
      "high": 389.3299865722656,
      "low": 383.010009765625,
      "close": 387.0199890136719,
      "volume": 1868600
    },
    {
      "time": "2026-03-03",
      "open": 383.989990234375,
      "high": 385.989990234375,
      "low": 376.3800048828125,
      "close": 384.5899963378906,
      "volume": 1406000
    },
    {
      "time": "2026-03-04",
      "open": 382.9200134277344,
      "high": 384.510009765625,
      "low": 380.8699951171875,
      "close": 381.8900146484375,
      "volume": 1661200
    },
    {
      "time": "2026-03-05",
      "open": 377.1300048828125,
      "high": 377.489990234375,
      "low": 368.44000244140625,
      "close": 370.5,
      "volume": 1974200
    },
    {
      "time": "2026-03-06",
      "open": 366.57000732421875,
      "high": 368.25,
      "low": 356.25,
      "close": 364.55999755859375,
      "volume": 1569900
    },
    {
      "time": "2026-03-09",
      "open": 360.760009765625,
      "high": 367.42999267578125,
      "low": 356.94000244140625,
      "close": 365.9200134277344,
      "volume": 1842900
    },
    {
      "time": "2026-03-10",
      "open": 364.6099853515625,
      "high": 364.8999938964844,
      "low": 357.75,
      "close": 358.6499938964844,
      "volume": 1428200
    },
    {
      "time": "2026-03-11",
      "open": 358.489990234375,
      "high": 359.75,
      "low": 339.489990234375,
      "close": 345.7799987792969,
      "volume": 4077000
    },
    {
      "time": "2026-03-12",
      "open": 343.8500061035156,
      "high": 346.6600036621094,
      "low": 328.2300109863281,
      "close": 337.2099914550781,
      "volume": 3547900
    },
    {
      "time": "2026-03-13",
      "open": 341,
      "high": 344.3999938964844,
      "low": 335.739990234375,
      "close": 336.7699890136719,
      "volume": 2272500
    },
    {
      "time": "2026-03-16",
      "open": 340.5899963378906,
      "high": 350.3399963378906,
      "low": 339.1000061035156,
      "close": 349.55999755859375,
      "volume": 2870900
    },
    {
      "time": "2026-03-17",
      "open": 350.510009765625,
      "high": 355.75,
      "low": 348.82000732421875,
      "close": 349.1099853515625,
      "volume": 2519400
    },
    {
      "time": "2026-03-18",
      "open": 345.3500061035156,
      "high": 349.3299865722656,
      "low": 341,
      "close": 345.80999755859375,
      "volume": 2433700
    },
    {
      "time": "2026-03-19",
      "open": 342.9599914550781,
      "high": 347.0799865722656,
      "low": 339.6099853515625,
      "close": 339.760009765625,
      "volume": 2332400
    },
    {
      "time": "2026-03-20",
      "open": 340.20001220703125,
      "high": 342.2900085449219,
      "low": 334.32000732421875,
      "close": 335.6700134277344,
      "volume": 2876200
    },
    {
      "time": "2026-03-23",
      "open": 337.25,
      "high": 341.19000244140625,
      "low": 332.3800048828125,
      "close": 332.5899963378906,
      "volume": 2401800
    },
    {
      "time": "2026-03-24",
      "open": 331.2200012207031,
      "high": 331.6199951171875,
      "low": 327.2099914550781,
      "close": 328.510009765625,
      "volume": 2544600
    },
    {
      "time": "2026-03-25",
      "open": 332.739990234375,
      "high": 334.2300109863281,
      "low": 324.92999267578125,
      "close": 327.6499938964844,
      "volume": 1934300
    },
    {
      "time": "2026-03-26",
      "open": 325.67999267578125,
      "high": 339.6700134277344,
      "low": 325.6300048828125,
      "close": 332.67999267578125,
      "volume": 2219600
    },
    {
      "time": "2026-03-27",
      "open": 332.6499938964844,
      "high": 335.0400085449219,
      "low": 325.7200012207031,
      "close": 327.44000244140625,
      "volume": 1787100
    },
    {
      "time": "2026-03-30",
      "open": 329.7099914550781,
      "high": 331.9599914550781,
      "low": 324.4800109863281,
      "close": 326.1000061035156,
      "volume": 1944900
    },
    {
      "time": "2026-03-31",
      "open": 327,
      "high": 328.94000244140625,
      "low": 319.32000732421875,
      "close": 328.5899963378906,
      "volume": 2391400
    },
    {
      "time": "2026-04-01",
      "open": 329.2799987792969,
      "high": 331.57000732421875,
      "low": 326.54998779296875,
      "close": 329.3999938964844,
      "volume": 1657200
    },
    {
      "time": "2026-04-02",
      "open": 327,
      "high": 332.989990234375,
      "low": 324.0299987792969,
      "close": 331.5400085449219,
      "volume": 1485700
    },
    {
      "time": "2026-04-06",
      "open": 330.9100036621094,
      "high": 334.4200134277344,
      "low": 330.2200012207031,
      "close": 332.29998779296875,
      "volume": 1332400
    },
    {
      "time": "2026-04-07",
      "open": 330.25,
      "high": 333.17999267578125,
      "low": 327.70001220703125,
      "close": 332.07000732421875,
      "volume": 1660100
    },
    {
      "time": "2026-04-08",
      "open": 336.2900085449219,
      "high": 341.2900085449219,
      "low": 336.2900085449219,
      "close": 340.010009765625,
      "volume": 1731000
    },
    {
      "time": "2026-04-09",
      "open": 338.1600036621094,
      "high": 339.94000244140625,
      "low": 334.2200012207031,
      "close": 339.1400146484375,
      "volume": 1393500
    },
    {
      "time": "2026-04-10",
      "open": 342.8900146484375,
      "high": 345.17999267578125,
      "low": 337.0299987792969,
      "close": 339.1499938964844,
      "volume": 1733700
    },
    {
      "time": "2026-04-13",
      "open": 341,
      "high": 347.54998779296875,
      "low": 339.2900085449219,
      "close": 347.239990234375,
      "volume": 2590400
    },
    {
      "time": "2026-04-14",
      "open": 347.8399963378906,
      "high": 352.79998779296875,
      "low": 345.510009765625,
      "close": 345.8800048828125,
      "volume": 2304800
    },
    {
      "time": "2026-04-15",
      "open": 346.7099914550781,
      "high": 348.2699890136719,
      "low": 341.0400085449219,
      "close": 341.239990234375,
      "volume": 2066000
    },
    {
      "time": "2026-04-16",
      "open": 340.7200012207031,
      "high": 342.7799987792969,
      "low": 336.5199890136719,
      "close": 338.3800048828125,
      "volume": 1609600
    },
    {
      "time": "2026-04-17",
      "open": 342.0199890136719,
      "high": 347.5199890136719,
      "low": 341.05999755859375,
      "close": 343.32000732421875,
      "volume": 2477900
    },
    {
      "time": "2026-04-20",
      "open": 342.8699951171875,
      "high": 344.6199951171875,
      "low": 337.3500061035156,
      "close": 338.3399963378906,
      "volume": 1158700
    },
    {
      "time": "2026-04-21",
      "open": 338.29998779296875,
      "high": 339.3900146484375,
      "low": 326.94000244140625,
      "close": 327.29998779296875,
      "volume": 1690500
    },
    {
      "time": "2026-04-22",
      "open": 327.75,
      "high": 335.4200134277344,
      "low": 327.75,
      "close": 329.3500061035156,
      "volume": 2328500
    },
    {
      "time": "2026-04-23",
      "open": 329,
      "high": 333.239990234375,
      "low": 324.8999938964844,
      "close": 329.6499938964844,
      "volume": 1248400
    },
    {
      "time": "2026-04-24",
      "open": 327.989990234375,
      "high": 334.5899963378906,
      "low": 325,
      "close": 327.510009765625,
      "volume": 1675300
    },
    {
      "time": "2026-04-27",
      "open": 326.5899963378906,
      "high": 330.94000244140625,
      "low": 325.5,
      "close": 329.010009765625,
      "volume": 2022700
    },
    {
      "time": "2026-04-28",
      "open": 331.3900146484375,
      "high": 332.2699890136719,
      "low": 320.1199951171875,
      "close": 321.42999267578125,
      "volume": 2017600
    },
    {
      "time": "2026-04-29",
      "open": 319.32000732421875,
      "high": 319.7900085449219,
      "low": 311.30999755859375,
      "close": 315.1300048828125,
      "volume": 2936500
    },
    {
      "time": "2026-04-30",
      "open": 314.1499938964844,
      "high": 317.8399963378906,
      "low": 313,
      "close": 315.1300048828125,
      "volume": 2754300
    },
    {
      "time": "2026-05-01",
      "open": 313.3399963378906,
      "high": 313.3399963378906,
      "low": 294.54998779296875,
      "close": 294.7300109863281,
      "volume": 4519500
    },
    {
      "time": "2026-05-04",
      "open": 294.6499938964844,
      "high": 297.3800048828125,
      "low": 290.2200012207031,
      "close": 290.8800048828125,
      "volume": 3089800
    },
    {
      "time": "2026-05-05",
      "open": 291.2900085449219,
      "high": 297.239990234375,
      "low": 290.1700134277344,
      "close": 295.25,
      "volume": 3454500
    },
    {
      "time": "2026-05-06",
      "open": 297.6199951171875,
      "high": 297.6199951171875,
      "low": 289.9100036621094,
      "close": 292.3299865722656,
      "volume": 3033300
    },
    {
      "time": "2026-05-07",
      "open": 292.9599914550781,
      "high": 298.7300109863281,
      "low": 292.4800109863281,
      "close": 294.2300109863281,
      "volume": 2648700
    },
    {
      "time": "2026-05-08",
      "open": 294,
      "high": 294.9100036621094,
      "low": 284.95001220703125,
      "close": 285.4700012207031,
      "volume": 2136100
    },
    {
      "time": "2026-05-11",
      "open": 285.55999755859375,
      "high": 286.3399963378906,
      "low": 281,
      "close": 282.5799865722656,
      "volume": 2619800
    },
    {
      "time": "2026-05-12",
      "open": 285.79998779296875,
      "high": 296.3800048828125,
      "low": 284.75,
      "close": 294.45001220703125,
      "volume": 3371300
    },
    {
      "time": "2026-05-13",
      "open": 290.4599914550781,
      "high": 303.7300109863281,
      "low": 290,
      "close": 302.0899963378906,
      "volume": 3800300
    },
    {
      "time": "2026-05-14",
      "open": 301.2300109863281,
      "high": 306.79998779296875,
      "low": 298.4700012207031,
      "close": 305.510009765625,
      "volume": 3178200
    },
    {
      "time": "2026-05-15",
      "open": 309.8900146484375,
      "high": 311.0799865722656,
      "low": 306.1199951171875,
      "close": 306.760009765625,
      "volume": 3594900
    },
    {
      "time": "2026-05-18",
      "open": 307,
      "high": 314.82000732421875,
      "low": 305,
      "close": 313.2200012207031,
      "volume": 3515100
    },
    {
      "time": "2026-05-19",
      "open": 313.54998779296875,
      "high": 318.7300109863281,
      "low": 310.2300109863281,
      "close": 317.75,
      "volume": 3575800
    },
    {
      "time": "2026-05-20",
      "open": 318.2099914550781,
      "high": 322.8699951171875,
      "low": 313.9800109863281,
      "close": 321.489990234375,
      "volume": 3020300
    },
    {
      "time": "2026-05-21",
      "open": 317.9800109863281,
      "high": 322,
      "low": 313.05999755859375,
      "close": 313.5,
      "volume": 2890700
    },
    {
      "time": "2026-05-22",
      "open": 313.5,
      "high": 318.8999938964844,
      "low": 312.42999267578125,
      "close": 316.4800109863281,
      "volume": 1893100
    },
    {
      "time": "2026-05-26",
      "open": 314.5199890136719,
      "high": 315.69000244140625,
      "low": 310.3500061035156,
      "close": 313,
      "volume": 2834600
    },
    {
      "time": "2026-05-27",
      "open": 314.760009765625,
      "high": 315.67999267578125,
      "low": 300.2099914550781,
      "close": 305.94000244140625,
      "volume": 3672800
    },
    {
      "time": "2026-05-28",
      "open": 305.5899963378906,
      "high": 310.510009765625,
      "low": 303.07000732421875,
      "close": 307.6300048828125,
      "volume": 2439000
    },
    {
      "time": "2026-05-29",
      "open": 307.5,
      "high": 309.0799865722656,
      "low": 304,
      "close": 305.0899963378906,
      "volume": 6064600
    },
    {
      "time": "2026-06-01",
      "open": 303.7699890136719,
      "high": 305.32000732421875,
      "low": 297.8800048828125,
      "close": 299.4599914550781,
      "volume": 2950200
    },
    {
      "time": "2026-06-02",
      "open": 296.5400085449219,
      "high": 297.05999755859375,
      "low": 290.9599914550781,
      "close": 293.29998779296875,
      "volume": 2995600
    },
    {
      "time": "2026-06-03",
      "open": 295,
      "high": 297.5199890136719,
      "low": 291.739990234375,
      "close": 295,
      "volume": 2188700
    },
    {
      "time": "2026-06-04",
      "open": 299.989990234375,
      "high": 306.45001220703125,
      "low": 298.0199890136719,
      "close": 301.2099914550781,
      "volume": 2476600
    },
    {
      "time": "2026-06-05",
      "open": 305.6099853515625,
      "high": 311,
      "low": 303.760009765625,
      "close": 305.6600036621094,
      "volume": 2123100
    },
    {
      "time": "2026-06-08",
      "open": 302.739990234375,
      "high": 304.9800109863281,
      "low": 301.45001220703125,
      "close": 301.5299987792969,
      "volume": 1676900
    },
    {
      "time": "2026-06-09",
      "open": 303.260009765625,
      "high": 315.1600036621094,
      "low": 302.5,
      "close": 314.010009765625,
      "volume": 2701700
    },
    {
      "time": "2026-06-10",
      "open": 314.7200012207031,
      "high": 315.4700012207031,
      "low": 306.9700012207031,
      "close": 308.8399963378906,
      "volume": 1678400
    },
    {
      "time": "2026-06-11",
      "open": 307.3999938964844,
      "high": 309.9800109863281,
      "low": 302.6700134277344,
      "close": 305.6400146484375,
      "volume": 2030200
    },
    {
      "time": "2026-06-12",
      "open": 308.2799987792969,
      "high": 314.2699890136719,
      "low": 306.3900146484375,
      "close": 312.20001220703125,
      "volume": 3182300
    },
    {
      "time": "2026-06-15",
      "open": 310.19000244140625,
      "high": 312.30999755859375,
      "low": 306.6700134277344,
      "close": 307.94000244140625,
      "volume": 2444400
    },
    {
      "time": "2026-06-16",
      "open": 309.239990234375,
      "high": 311.5,
      "low": 305.79998779296875,
      "close": 310.5799865722656,
      "volume": 1754700
    },
    {
      "time": "2026-06-17",
      "open": 308,
      "high": 310.7099914550781,
      "low": 299.19000244140625,
      "close": 301.1400146484375,
      "volume": 2930400
    },
    {
      "time": "2026-06-18",
      "open": 301.19000244140625,
      "high": 311.5400085449219,
      "low": 299.3599853515625,
      "close": 307.79998779296875,
      "volume": 3427700
    },
    {
      "time": "2026-06-22",
      "open": 307.57000732421875,
      "high": 311.82000732421875,
      "low": 303.510009765625,
      "close": 304.69000244140625,
      "volume": 2395500
    },
    {
      "time": "2026-06-23",
      "open": 308.7799987792969,
      "high": 311.67999267578125,
      "low": 304.0400085449219,
      "close": 310,
      "volume": 2260500
    },
    {
      "time": "2026-06-24",
      "open": 312.80999755859375,
      "high": 319.5400085449219,
      "low": 311.54998779296875,
      "close": 313.67999267578125,
      "volume": 2947400
    },
    {
      "time": "2026-06-25",
      "open": 316.0199890136719,
      "high": 322.25,
      "low": 314,
      "close": 316.1099853515625,
      "volume": 2299700
    },
    {
      "time": "2026-06-26",
      "open": 317.75,
      "high": 333.82000732421875,
      "low": 317.75,
      "close": 332.7099914550781,
      "volume": 5507800
    },
    {
      "time": "2026-06-29",
      "open": 333.07000732421875,
      "high": 334.75,
      "low": 329.25,
      "close": 330.5199890136719,
      "volume": 2810000
    },
    {
      "time": "2026-06-30",
      "open": 326.6099853515625,
      "high": 327,
      "low": 311.19000244140625,
      "close": 314.8399963378906,
      "volume": 2955800
    },
    {
      "time": "2026-07-01",
      "open": 317.1600036621094,
      "high": 319.0199890136719,
      "low": 309.2300109863281,
      "close": 313.3900146484375,
      "volume": 2917800
    },
    {
      "time": "2026-07-02",
      "open": 317.0400085449219,
      "high": 327.760009765625,
      "low": 307.489990234375,
      "close": 326.5400085449219,
      "volume": 2609800
    },
    {
      "time": "2026-07-06",
      "open": 327.5,
      "high": 327.760009765625,
      "low": 318.0299987792969,
      "close": 324.7300109863281,
      "volume": 2141100
    },
    {
      "time": "2026-07-07",
      "open": 328.8999938964844,
      "high": 333.989990234375,
      "low": 324.5400085449219,
      "close": 329.739990234375,
      "volume": 2573100
    },
    {
      "time": "2026-07-08",
      "open": 328.7799987792969,
      "high": 330.7300109863281,
      "low": 325.510009765625,
      "close": 326.8500061035156,
      "volume": 2319700
    },
    {
      "time": "2026-07-09",
      "open": 325.6400146484375,
      "high": 330.2200012207031,
      "low": 321.7900085449219,
      "close": 327.1099853515625,
      "volume": 1947200
    },
    {
      "time": "2026-07-10",
      "open": 328.05999755859375,
      "high": 331.5799865722656,
      "low": 327,
      "close": 329.7799987792969,
      "volume": 2724600
    },
    {
      "time": "2026-07-13",
      "open": 330.17999267578125,
      "high": 336.1499938964844,
      "low": 329.1000061035156,
      "close": 331.45001220703125,
      "volume": 2217700
    },
    {
      "time": "2026-07-14",
      "open": 319.55999755859375,
      "high": 319.55999755859375,
      "low": 306.5299987792969,
      "close": 311.07000732421875,
      "volume": 4052800
    },
    {
      "time": "2026-07-15",
      "open": 313,
      "high": 317.489990234375,
      "low": 310.3599853515625,
      "close": 316.44000244140625,
      "volume": 2722200
    },
    {
      "time": "2026-07-16",
      "open": 320.1199951171875,
      "high": 335.8599853515625,
      "low": 318.760009765625,
      "close": 331.20001220703125,
      "volume": 2305700
    },
    {
      "time": "2026-07-17",
      "open": 328.8999938964844,
      "high": 329.260009765625,
      "low": 318.0799865722656,
      "close": 319.8699951171875,
      "volume": 2459700
    },
    {
      "time": "2026-07-20",
      "open": 319.2300109863281,
      "high": 322.1600036621094,
      "low": 317.19000244140625,
      "close": 319.1400146484375,
      "volume": 1632700
    },
    {
      "time": "2026-07-21",
      "open": 314.1499938964844,
      "high": 316.739990234375,
      "low": 311.45001220703125,
      "close": 314.5799865722656,
      "volume": 1412600
    },
    {
      "time": "2026-07-22",
      "open": 315.05999755859375,
      "high": 316.989990234375,
      "low": 309.1199951171875,
      "close": 309.239990234375,
      "volume": 2152300
    },
    {
      "time": "2026-07-23",
      "open": 310.17999267578125,
      "high": 319.3800048828125,
      "low": 306.8999938964844,
      "close": 318.9700012207031,
      "volume": 2509000
    },
    {
      "time": "2026-07-24",
      "open": 325.0799865722656,
      "high": 330.79998779296875,
      "low": 324.0150146484375,
      "close": 330.25,
      "volume": 2261042
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 383.0815985107422
    },
    {
      "time": "2025-10-06",
      "value": 382.3365985107422
    },
    {
      "time": "2025-10-07",
      "value": 381.70759826660156
    },
    {
      "time": "2025-10-08",
      "value": 381.2019982910156
    },
    {
      "time": "2025-10-09",
      "value": 380.59779846191407
    },
    {
      "time": "2025-10-10",
      "value": 380.03519836425784
    },
    {
      "time": "2025-10-13",
      "value": 379.7777984619141
    },
    {
      "time": "2025-10-14",
      "value": 379.5479986572266
    },
    {
      "time": "2025-10-15",
      "value": 379.3257989501953
    },
    {
      "time": "2025-10-16",
      "value": 379.21199890136717
    },
    {
      "time": "2025-10-17",
      "value": 379.1729992675781
    },
    {
      "time": "2025-10-20",
      "value": 379.24579956054686
    },
    {
      "time": "2025-10-21",
      "value": 379.3075994873047
    },
    {
      "time": "2025-10-22",
      "value": 379.54239990234373
    },
    {
      "time": "2025-10-23",
      "value": 379.624599609375
    },
    {
      "time": "2025-10-24",
      "value": 379.69
    },
    {
      "time": "2025-10-27",
      "value": 379.72619995117185
    },
    {
      "time": "2025-10-28",
      "value": 379.61260009765624
    },
    {
      "time": "2025-10-29",
      "value": 379.2055999755859
    },
    {
      "time": "2025-10-30",
      "value": 378.74780029296875
    },
    {
      "time": "2025-10-31",
      "value": 378.1760003662109
    },
    {
      "time": "2025-11-03",
      "value": 377.4548004150391
    },
    {
      "time": "2025-11-04",
      "value": 376.88940002441404
    },
    {
      "time": "2025-11-05",
      "value": 376.15620056152346
    },
    {
      "time": "2025-11-06",
      "value": 375.3694006347656
    },
    {
      "time": "2025-11-07",
      "value": 374.69660034179685
    },
    {
      "time": "2025-11-10",
      "value": 373.96880004882814
    },
    {
      "time": "2025-11-11",
      "value": 373.4440002441406
    },
    {
      "time": "2025-11-12",
      "value": 373.01960021972656
    },
    {
      "time": "2025-11-13",
      "value": 372.60120056152346
    },
    {
      "time": "2025-11-14",
      "value": 371.9994006347656
    },
    {
      "time": "2025-11-17",
      "value": 371.3398010253906
    },
    {
      "time": "2025-11-18",
      "value": 370.67500061035156
    },
    {
      "time": "2025-11-19",
      "value": 370.3002008056641
    },
    {
      "time": "2025-11-20",
      "value": 369.7340008544922
    },
    {
      "time": "2025-11-21",
      "value": 369.43260070800784
    },
    {
      "time": "2025-11-24",
      "value": 369.2948010253906
    },
    {
      "time": "2025-11-25",
      "value": 369.26400085449217
    },
    {
      "time": "2025-11-26",
      "value": 369.17220092773437
    },
    {
      "time": "2025-11-28",
      "value": 369.0390008544922
    },
    {
      "time": "2025-12-01",
      "value": 368.94880126953126
    },
    {
      "time": "2025-12-02",
      "value": 368.71800109863284
    },
    {
      "time": "2025-12-03",
      "value": 368.5666015625
    },
    {
      "time": "2025-12-04",
      "value": 368.42920166015625
    },
    {
      "time": "2025-12-05",
      "value": 368.3382012939453
    },
    {
      "time": "2025-12-08",
      "value": 368.02980163574216
    },
    {
      "time": "2025-12-09",
      "value": 367.6168017578125
    },
    {
      "time": "2025-12-10",
      "value": 367.29940124511717
    },
    {
      "time": "2025-12-11",
      "value": 367.07580139160154
    },
    {
      "time": "2025-12-12",
      "value": 366.8296014404297
    },
    {
      "time": "2025-12-15",
      "value": 366.5258013916016
    },
    {
      "time": "2025-12-16",
      "value": 366.23400146484374
    },
    {
      "time": "2025-12-17",
      "value": 365.9008013916016
    },
    {
      "time": "2025-12-18",
      "value": 365.4572009277344
    },
    {
      "time": "2025-12-19",
      "value": 365.1572009277344
    },
    {
      "time": "2025-12-22",
      "value": 364.9956005859375
    },
    {
      "time": "2025-12-23",
      "value": 364.79360046386716
    },
    {
      "time": "2025-12-24",
      "value": 364.4884002685547
    },
    {
      "time": "2025-12-26",
      "value": 364.17780029296875
    },
    {
      "time": "2025-12-29",
      "value": 363.8428002929688
    },
    {
      "time": "2025-12-30",
      "value": 363.4367999267578
    },
    {
      "time": "2025-12-31",
      "value": 362.8417999267578
    },
    {
      "time": "2026-01-02",
      "value": 362.21019958496095
    },
    {
      "time": "2026-01-05",
      "value": 361.41899963378904
    },
    {
      "time": "2026-01-06",
      "value": 361.0855999755859
    },
    {
      "time": "2026-01-07",
      "value": 360.8047998046875
    },
    {
      "time": "2026-01-08",
      "value": 360.474599609375
    },
    {
      "time": "2026-01-09",
      "value": 360.30679992675783
    },
    {
      "time": "2026-01-12",
      "value": 360.14239990234375
    },
    {
      "time": "2026-01-13",
      "value": 359.87919982910154
    },
    {
      "time": "2026-01-14",
      "value": 359.9422003173828
    },
    {
      "time": "2026-01-15",
      "value": 360.02880004882815
    },
    {
      "time": "2026-01-16",
      "value": 360.0522003173828
    },
    {
      "time": "2026-01-20",
      "value": 360.0909997558594
    },
    {
      "time": "2026-01-21",
      "value": 360.27359985351563
    },
    {
      "time": "2026-01-22",
      "value": 360.3264001464844
    },
    {
      "time": "2026-01-23",
      "value": 360.32680053710936
    },
    {
      "time": "2026-01-26",
      "value": 360.1924005126953
    },
    {
      "time": "2026-01-27",
      "value": 359.9370007324219
    },
    {
      "time": "2026-01-28",
      "value": 359.6252001953125
    },
    {
      "time": "2026-01-29",
      "value": 359.4667999267578
    },
    {
      "time": "2026-01-30",
      "value": 359.65539978027346
    },
    {
      "time": "2026-02-02",
      "value": 359.82780029296873
    },
    {
      "time": "2026-02-03",
      "value": 359.75960021972656
    },
    {
      "time": "2026-02-04",
      "value": 359.76320007324216
    },
    {
      "time": "2026-02-05",
      "value": 359.6462005615234
    },
    {
      "time": "2026-02-06",
      "value": 359.4076007080078
    },
    {
      "time": "2026-02-09",
      "value": 359.0276007080078
    },
    {
      "time": "2026-02-10",
      "value": 358.80300048828127
    },
    {
      "time": "2026-02-11",
      "value": 358.65340087890627
    },
    {
      "time": "2026-02-12",
      "value": 358.5240008544922
    },
    {
      "time": "2026-02-13",
      "value": 358.51140075683594
    },
    {
      "time": "2026-02-17",
      "value": 358.57600036621096
    },
    {
      "time": "2026-02-18",
      "value": 358.835400390625
    },
    {
      "time": "2026-02-19",
      "value": 359.00820068359377
    },
    {
      "time": "2026-02-20",
      "value": 359.54080078125
    },
    {
      "time": "2026-02-23",
      "value": 360.25080078125
    },
    {
      "time": "2026-02-24",
      "value": 360.80140075683596
    },
    {
      "time": "2026-02-25",
      "value": 361.4226007080078
    },
    {
      "time": "2026-02-26",
      "value": 362.0620007324219
    },
    {
      "time": "2026-02-27",
      "value": 362.7050006103516
    },
    {
      "time": "2026-03-02",
      "value": 363.4116003417969
    },
    {
      "time": "2026-03-03",
      "value": 364.0518005371094
    },
    {
      "time": "2026-03-04",
      "value": 364.62740112304687
    },
    {
      "time": "2026-03-05",
      "value": 364.93340087890624
    },
    {
      "time": "2026-03-06",
      "value": 365.09420104980467
    },
    {
      "time": "2026-03-09",
      "value": 365.316201171875
    },
    {
      "time": "2026-03-10",
      "value": 365.3944012451172
    },
    {
      "time": "2026-03-11",
      "value": 365.22560119628906
    },
    {
      "time": "2026-03-12",
      "value": 364.9198010253906
    },
    {
      "time": "2026-03-13",
      "value": 364.5728009033203
    },
    {
      "time": "2026-03-16",
      "value": 364.53460083007815
    },
    {
      "time": "2026-03-17",
      "value": 364.55320068359373
    },
    {
      "time": "2026-03-18",
      "value": 364.4936004638672
    },
    {
      "time": "2026-03-19",
      "value": 363.96100036621095
    },
    {
      "time": "2026-03-20",
      "value": 363.3194006347656
    },
    {
      "time": "2026-03-23",
      "value": 362.6270007324219
    },
    {
      "time": "2026-03-24",
      "value": 361.8464007568359
    },
    {
      "time": "2026-03-25",
      "value": 361.17200073242185
    },
    {
      "time": "2026-03-26",
      "value": 360.7092004394531
    },
    {
      "time": "2026-03-27",
      "value": 360.0702001953125
    },
    {
      "time": "2026-03-30",
      "value": 359.3424005126953
    },
    {
      "time": "2026-03-31",
      "value": 358.6386004638672
    },
    {
      "time": "2026-04-01",
      "value": 358.03440063476563
    },
    {
      "time": "2026-04-02",
      "value": 357.4064007568359
    },
    {
      "time": "2026-04-06",
      "value": 356.8790002441406
    },
    {
      "time": "2026-04-07",
      "value": 356.4196002197266
    },
    {
      "time": "2026-04-08",
      "value": 356.0802001953125
    },
    {
      "time": "2026-04-09",
      "value": 355.7716003417969
    },
    {
      "time": "2026-04-10",
      "value": 355.39800048828124
    },
    {
      "time": "2026-04-13",
      "value": 355.25680053710937
    },
    {
      "time": "2026-04-14",
      "value": 354.78320068359375
    },
    {
      "time": "2026-04-15",
      "value": 354.2452001953125
    },
    {
      "time": "2026-04-16",
      "value": 353.79640014648436
    },
    {
      "time": "2026-04-17",
      "value": 353.44960021972656
    },
    {
      "time": "2026-04-20",
      "value": 352.9679998779297
    },
    {
      "time": "2026-04-21",
      "value": 352.34819946289065
    },
    {
      "time": "2026-04-22",
      "value": 351.8135998535156
    },
    {
      "time": "2026-04-23",
      "value": 351.1853997802734
    },
    {
      "time": "2026-04-24",
      "value": 350.4615997314453
    },
    {
      "time": "2026-04-27",
      "value": 349.7247998046875
    },
    {
      "time": "2026-04-28",
      "value": 348.83239990234375
    },
    {
      "time": "2026-04-29",
      "value": 347.7514001464844
    },
    {
      "time": "2026-04-30",
      "value": 346.5076000976562
    },
    {
      "time": "2026-05-01",
      "value": 344.9490002441406
    },
    {
      "time": "2026-05-04",
      "value": 343.1620001220703
    },
    {
      "time": "2026-05-05",
      "value": 341.3723999023438
    },
    {
      "time": "2026-05-06",
      "value": 339.59239990234374
    },
    {
      "time": "2026-05-07",
      "value": 337.79640014648436
    },
    {
      "time": "2026-05-08",
      "value": 335.78460021972654
    },
    {
      "time": "2026-05-11",
      "value": 333.6870001220703
    },
    {
      "time": "2026-05-12",
      "value": 331.8356005859375
    },
    {
      "time": "2026-05-13",
      "value": 330.1856005859375
    },
    {
      "time": "2026-05-14",
      "value": 328.65800048828123
    },
    {
      "time": "2026-05-15",
      "value": 327.38320068359377
    },
    {
      "time": "2026-05-18",
      "value": 326.3564007568359
    },
    {
      "time": "2026-05-19",
      "value": 325.39300048828125
    },
    {
      "time": "2026-05-20",
      "value": 324.64980041503907
    },
    {
      "time": "2026-05-21",
      "value": 324.00420043945314
    },
    {
      "time": "2026-05-22",
      "value": 323.5896008300781
    },
    {
      "time": "2026-05-26",
      "value": 323.1142010498047
    },
    {
      "time": "2026-05-27",
      "value": 322.24180114746093
    },
    {
      "time": "2026-05-28",
      "value": 321.4122015380859
    },
    {
      "time": "2026-05-29",
      "value": 320.59780151367187
    },
    {
      "time": "2026-06-01",
      "value": 319.79180114746094
    },
    {
      "time": "2026-06-02",
      "value": 318.9444006347656
    },
    {
      "time": "2026-06-03",
      "value": 318.19260070800783
    },
    {
      "time": "2026-06-04",
      "value": 317.6466003417969
    },
    {
      "time": "2026-06-05",
      "value": 317.20680053710936
    },
    {
      "time": "2026-06-08",
      "value": 316.5838006591797
    },
    {
      "time": "2026-06-09",
      "value": 316.31520080566406
    },
    {
      "time": "2026-06-10",
      "value": 315.9700006103516
    },
    {
      "time": "2026-06-11",
      "value": 315.5110009765625
    },
    {
      "time": "2026-06-12",
      "value": 315.16700134277346
    },
    {
      "time": "2026-06-15",
      "value": 314.69500122070315
    },
    {
      "time": "2026-06-16",
      "value": 314.2606011962891
    },
    {
      "time": "2026-06-17",
      "value": 313.6420013427734
    },
    {
      "time": "2026-06-18",
      "value": 312.9978009033203
    },
    {
      "time": "2026-06-22",
      "value": 312.30880065917967
    },
    {
      "time": "2026-06-23",
      "value": 311.72580078125
    },
    {
      "time": "2026-06-24",
      "value": 311.05460083007813
    },
    {
      "time": "2026-06-25",
      "value": 310.4592004394531
    },
    {
      "time": "2026-06-26",
      "value": 310.28860046386717
    },
    {
      "time": "2026-06-29",
      "value": 310.1314001464844
    },
    {
      "time": "2026-06-30",
      "value": 309.5617999267578
    },
    {
      "time": "2026-07-01",
      "value": 309.06280029296875
    },
    {
      "time": "2026-07-02",
      "value": 309.0476007080078
    },
    {
      "time": "2026-07-06",
      "value": 308.95520080566405
    },
    {
      "time": "2026-07-07",
      "value": 308.9570007324219
    },
    {
      "time": "2026-07-08",
      "value": 308.9438006591797
    },
    {
      "time": "2026-07-09",
      "value": 308.90580017089843
    },
    {
      "time": "2026-07-10",
      "value": 309.07280029296874
    },
    {
      "time": "2026-07-13",
      "value": 309.3992004394531
    },
    {
      "time": "2026-07-14",
      "value": 309.31800048828126
    },
    {
      "time": "2026-07-15",
      "value": 309.7522003173828
    },
    {
      "time": "2026-07-16",
      "value": 310.5586004638672
    },
    {
      "time": "2026-07-17",
      "value": 311.0510003662109
    },
    {
      "time": "2026-07-20",
      "value": 311.5872009277344
    },
    {
      "time": "2026-07-21",
      "value": 311.99420043945315
    },
    {
      "time": "2026-07-22",
      "value": 312.46960021972654
    },
    {
      "time": "2026-07-23",
      "value": 313.1974005126953
    },
    {
      "time": "2026-07-24",
      "value": 313.9134002685547
    }
  ],
  "analysis": null
}