{
  "ok": true,
  "cached": false,
  "ticker": "BIIB",
  "price": 202.19,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-06-02",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-11",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Biogen Q2 Earnings: Can New Drugs Counter Falling MS Sales?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/biogen-q2-earnings-drugs-counter-145700783.html",
      "published": "2026-07-24"
    },
    {
      "title": "Rothschild & Co Redburn Adjusts Price Target on Biogen to $210 From $190, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rothschild-co-redburn-adjusts-price-133654889.html",
      "published": "2026-07-24"
    },
    {
      "title": "Will PTC Therapeutics (PTCT) Report Negative Earnings Next Week? What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ptc-therapeutics-ptct-report-negative-140029333.html",
      "published": "2026-07-23"
    },
    {
      "title": "Analysts Estimate Biogen Inc. (BIIB) to Report a Decline in Earnings: What to Look Out for",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/analysts-estimate-biogen-inc-biib-140022640.html",
      "published": "2026-07-22"
    },
    {
      "title": "3 Profitable Stocks We Steer Clear Of",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-profitable-stocks-steer-clear-124626796.html",
      "published": "2026-07-21"
    },
    {
      "title": "BofA Securities Adjusts Biogen Price Target to $215 From $217",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-securities-adjusts-biogen-price-121526655.html",
      "published": "2026-07-21"
    },
    {
      "title": "Guggenheim Adjusts Price Target on Biogen to $280 From $260, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/guggenheim-adjusts-price-target-biogen-110504985.html",
      "published": "2026-07-21"
    },
    {
      "title": "VERAXA Biotech Shows Regulatory Progress on Cancer Therapy Platform",
      "publisher": "Exec Edge",
      "link": "https://finance.yahoo.com/healthcare/articles/veraxa-biotech-shows-regulatory-progress-161540245.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 133.0500030517578,
      "high": 133.0500030517578,
      "low": 130.1300048828125,
      "close": 131.52000427246094,
      "volume": 977000
    },
    {
      "time": "2025-07-28",
      "open": 131.35000610351562,
      "high": 131.85000610351562,
      "low": 128.42999267578125,
      "close": 129.27999877929688,
      "volume": 1045500
    },
    {
      "time": "2025-07-29",
      "open": 128.5399932861328,
      "high": 129.25999450683594,
      "low": 127.5999984741211,
      "close": 127.9000015258789,
      "volume": 1108800
    },
    {
      "time": "2025-07-30",
      "open": 128.55999755859375,
      "high": 129.77999877929688,
      "low": 125.97000122070312,
      "close": 126.63999938964844,
      "volume": 1892100
    },
    {
      "time": "2025-07-31",
      "open": 133,
      "high": 135.42999267578125,
      "low": 127.23999786376953,
      "close": 128,
      "volume": 3239700
    },
    {
      "time": "2025-08-01",
      "open": 128.9600067138672,
      "high": 132.89999389648438,
      "low": 124.55999755859375,
      "close": 131.9499969482422,
      "volume": 2798200
    },
    {
      "time": "2025-08-04",
      "open": 132.3300018310547,
      "high": 133.97999572753906,
      "low": 130.38999938964844,
      "close": 132.1999969482422,
      "volume": 1897800
    },
    {
      "time": "2025-08-05",
      "open": 131.91000366210938,
      "high": 134.16000366210938,
      "low": 131.57000732421875,
      "close": 132.88999938964844,
      "volume": 1395600
    },
    {
      "time": "2025-08-06",
      "open": 132.4199981689453,
      "high": 132.6699981689453,
      "low": 128.89999389648438,
      "close": 129.33999633789062,
      "volume": 1538600
    },
    {
      "time": "2025-08-07",
      "open": 130.02000427246094,
      "high": 130.67999267578125,
      "low": 127.6500015258789,
      "close": 127.75,
      "volume": 1718100
    },
    {
      "time": "2025-08-08",
      "open": 127.5,
      "high": 131.25999450683594,
      "low": 127,
      "close": 130.6699981689453,
      "volume": 1327700
    },
    {
      "time": "2025-08-11",
      "open": 131.16000366210938,
      "high": 133.72999572753906,
      "low": 127.70999908447266,
      "close": 128,
      "volume": 1070300
    },
    {
      "time": "2025-08-12",
      "open": 128.47000122070312,
      "high": 131.10000610351562,
      "low": 128.25,
      "close": 128.92999267578125,
      "volume": 1127600
    },
    {
      "time": "2025-08-13",
      "open": 129.6199951171875,
      "high": 135.3800048828125,
      "low": 129.39999389648438,
      "close": 135.19000244140625,
      "volume": 1549000
    },
    {
      "time": "2025-08-14",
      "open": 134.50999450683594,
      "high": 135.22999572753906,
      "low": 132.16000366210938,
      "close": 134.94000244140625,
      "volume": 1169800
    },
    {
      "time": "2025-08-15",
      "open": 136.16000366210938,
      "high": 138.8300018310547,
      "low": 135.8800048828125,
      "close": 138.60000610351562,
      "volume": 1643800
    },
    {
      "time": "2025-08-18",
      "open": 140,
      "high": 141.17999267578125,
      "low": 135.74000549316406,
      "close": 135.91000366210938,
      "volume": 1813900
    },
    {
      "time": "2025-08-19",
      "open": 136.3699951171875,
      "high": 139.5800018310547,
      "low": 136.02000427246094,
      "close": 138.86000061035156,
      "volume": 1447800
    },
    {
      "time": "2025-08-20",
      "open": 139.10000610351562,
      "high": 140.5,
      "low": 137.77000427246094,
      "close": 138.99000549316406,
      "volume": 1286300
    },
    {
      "time": "2025-08-21",
      "open": 138.25999450683594,
      "high": 140.1999969482422,
      "low": 137.58999633789062,
      "close": 139.1199951171875,
      "volume": 1074100
    },
    {
      "time": "2025-08-22",
      "open": 140.41000366210938,
      "high": 142.32000732421875,
      "low": 138.64999389648438,
      "close": 139.30999755859375,
      "volume": 1198900
    },
    {
      "time": "2025-08-25",
      "open": 139.00999450683594,
      "high": 139.75,
      "low": 136.13999938964844,
      "close": 136.36000061035156,
      "volume": 861800
    },
    {
      "time": "2025-08-26",
      "open": 135.85000610351562,
      "high": 136.91000366210938,
      "low": 135.22000122070312,
      "close": 136.72000122070312,
      "volume": 1579900
    },
    {
      "time": "2025-08-27",
      "open": 136,
      "high": 138.5,
      "low": 135.7899932861328,
      "close": 136.36000061035156,
      "volume": 1403100
    },
    {
      "time": "2025-08-28",
      "open": 136.36000061035156,
      "high": 136.36000061035156,
      "low": 132.0399932861328,
      "close": 132.64999389648438,
      "volume": 1557800
    },
    {
      "time": "2025-08-29",
      "open": 132.5,
      "high": 133.47999572753906,
      "low": 131.52000427246094,
      "close": 132.22000122070312,
      "volume": 1083000
    },
    {
      "time": "2025-09-02",
      "open": 133.5500030517578,
      "high": 140.05999755859375,
      "low": 133.52999877929688,
      "close": 139.6300048828125,
      "volume": 2466900
    },
    {
      "time": "2025-09-03",
      "open": 139.55999755859375,
      "high": 145.27000427246094,
      "low": 139.55999755859375,
      "close": 141.6199951171875,
      "volume": 2279400
    },
    {
      "time": "2025-09-04",
      "open": 141.77999877929688,
      "high": 142.27999877929688,
      "low": 137.13999938964844,
      "close": 139.94000244140625,
      "volume": 1529000
    },
    {
      "time": "2025-09-05",
      "open": 140.1300048828125,
      "high": 144.1999969482422,
      "low": 139.9600067138672,
      "close": 140.6699981689453,
      "volume": 1561800
    },
    {
      "time": "2025-09-08",
      "open": 140,
      "high": 143.22999572753906,
      "low": 137.1999969482422,
      "close": 141.35000610351562,
      "volume": 1624300
    },
    {
      "time": "2025-09-09",
      "open": 141.16000366210938,
      "high": 143.74000549316406,
      "low": 140.50999450683594,
      "close": 143.60000610351562,
      "volume": 1490700
    },
    {
      "time": "2025-09-10",
      "open": 143,
      "high": 143.4499969482422,
      "low": 139.5399932861328,
      "close": 142.61000061035156,
      "volume": 1278800
    },
    {
      "time": "2025-09-11",
      "open": 143.47000122070312,
      "high": 149.07000732421875,
      "low": 142.86000061035156,
      "close": 148.83999633789062,
      "volume": 1714600
    },
    {
      "time": "2025-09-12",
      "open": 148.0800018310547,
      "high": 150.27999877929688,
      "low": 144.83999633789062,
      "close": 144.86000061035156,
      "volume": 1810700
    },
    {
      "time": "2025-09-15",
      "open": 144.82000732421875,
      "high": 145.99000549316406,
      "low": 141.1199951171875,
      "close": 143.32000732421875,
      "volume": 1432300
    },
    {
      "time": "2025-09-16",
      "open": 143.50999450683594,
      "high": 147.22999572753906,
      "low": 143.02000427246094,
      "close": 143.67999267578125,
      "volume": 1935800
    },
    {
      "time": "2025-09-17",
      "open": 143.47999572753906,
      "high": 146.67999267578125,
      "low": 143.38999938964844,
      "close": 144.8699951171875,
      "volume": 1501900
    },
    {
      "time": "2025-09-18",
      "open": 146.3000030517578,
      "high": 146.4499969482422,
      "low": 143.3699951171875,
      "close": 143.80999755859375,
      "volume": 1514400
    },
    {
      "time": "2025-09-19",
      "open": 143.9600067138672,
      "high": 144.42999267578125,
      "low": 141.49000549316406,
      "close": 142.5,
      "volume": 3748500
    },
    {
      "time": "2025-09-22",
      "open": 142.1199951171875,
      "high": 142.63999938964844,
      "low": 140.02000427246094,
      "close": 140.66000366210938,
      "volume": 1445800
    },
    {
      "time": "2025-09-23",
      "open": 140.27000427246094,
      "high": 141.3800048828125,
      "low": 138.72999572753906,
      "close": 139.30999755859375,
      "volume": 1102800
    },
    {
      "time": "2025-09-24",
      "open": 138.52000427246094,
      "high": 139.27999877929688,
      "low": 136.1999969482422,
      "close": 137.6699981689453,
      "volume": 1309100
    },
    {
      "time": "2025-09-25",
      "open": 138.39999389648438,
      "high": 140.6699981689453,
      "low": 135.41000366210938,
      "close": 135.6699981689453,
      "volume": 1260300
    },
    {
      "time": "2025-09-26",
      "open": 136.7899932861328,
      "high": 138,
      "low": 135.80999755859375,
      "close": 137.3699951171875,
      "volume": 1677100
    },
    {
      "time": "2025-09-29",
      "open": 137.49000549316406,
      "high": 138.8000030517578,
      "low": 135.38999938964844,
      "close": 138.52000427246094,
      "volume": 1285500
    },
    {
      "time": "2025-09-30",
      "open": 138.4600067138672,
      "high": 141.0399932861328,
      "low": 136.94000244140625,
      "close": 140.0800018310547,
      "volume": 1368900
    },
    {
      "time": "2025-10-01",
      "open": 140.82000732421875,
      "high": 154.44000244140625,
      "low": 140.6999969482422,
      "close": 154.22000122070312,
      "volume": 4059900
    },
    {
      "time": "2025-10-02",
      "open": 154,
      "high": 157.85000610351562,
      "low": 152.22000122070312,
      "close": 155.25,
      "volume": 2882300
    },
    {
      "time": "2025-10-03",
      "open": 156.4600067138672,
      "high": 160.1999969482422,
      "low": 155.97000122070312,
      "close": 159.8800048828125,
      "volume": 2878800
    },
    {
      "time": "2025-10-06",
      "open": 159.60000610351562,
      "high": 159.6999969482422,
      "low": 153.10000610351562,
      "close": 154.0500030517578,
      "volume": 1817900
    },
    {
      "time": "2025-10-07",
      "open": 154.52000427246094,
      "high": 154.57000732421875,
      "low": 151.97000122070312,
      "close": 152.2100067138672,
      "volume": 1372500
    },
    {
      "time": "2025-10-08",
      "open": 152.36000061035156,
      "high": 152.36000061035156,
      "low": 149.63999938964844,
      "close": 150.97000122070312,
      "volume": 1333300
    },
    {
      "time": "2025-10-09",
      "open": 151.3699951171875,
      "high": 152.14999389648438,
      "low": 148.1699981689453,
      "close": 149.61000061035156,
      "volume": 1600400
    },
    {
      "time": "2025-10-10",
      "open": 150,
      "high": 150.1999969482422,
      "low": 144.74000549316406,
      "close": 146.57000732421875,
      "volume": 1725000
    },
    {
      "time": "2025-10-13",
      "open": 146.47000122070312,
      "high": 147.55999755859375,
      "low": 144.64999389648438,
      "close": 144.69000244140625,
      "volume": 1124300
    },
    {
      "time": "2025-10-14",
      "open": 144.08999633789062,
      "high": 146.8800048828125,
      "low": 142.1999969482422,
      "close": 145.30999755859375,
      "volume": 1283400
    },
    {
      "time": "2025-10-15",
      "open": 144.74000549316406,
      "high": 145.19000244140625,
      "low": 142.2899932861328,
      "close": 143.66000366210938,
      "volume": 1337200
    },
    {
      "time": "2025-10-16",
      "open": 144.0500030517578,
      "high": 147.47999572753906,
      "low": 141.6999969482422,
      "close": 142.25999450683594,
      "volume": 1469100
    },
    {
      "time": "2025-10-17",
      "open": 142.10000610351562,
      "high": 144.32000732421875,
      "low": 141.6699981689453,
      "close": 143,
      "volume": 1010000
    },
    {
      "time": "2025-10-20",
      "open": 143.30999755859375,
      "high": 147.47000122070312,
      "low": 142.41000366210938,
      "close": 146.6300048828125,
      "volume": 1316200
    },
    {
      "time": "2025-10-21",
      "open": 146.08999633789062,
      "high": 147.88999938964844,
      "low": 144.2899932861328,
      "close": 146.22000122070312,
      "volume": 895000
    },
    {
      "time": "2025-10-22",
      "open": 147.3699951171875,
      "high": 149.1199951171875,
      "low": 146.25,
      "close": 147.72000122070312,
      "volume": 1403100
    },
    {
      "time": "2025-10-23",
      "open": 148.99000549316406,
      "high": 150.2899932861328,
      "low": 147.57000732421875,
      "close": 150.0800018310547,
      "volume": 1246000
    },
    {
      "time": "2025-10-24",
      "open": 151.08999633789062,
      "high": 151.9199981689453,
      "low": 148.97999572753906,
      "close": 149.88999938964844,
      "volume": 1338300
    },
    {
      "time": "2025-10-27",
      "open": 150.07000732421875,
      "high": 150.9199981689453,
      "low": 148.10000610351562,
      "close": 150.42999267578125,
      "volume": 1214300
    },
    {
      "time": "2025-10-28",
      "open": 150.00999450683594,
      "high": 150.3000030517578,
      "low": 148.3699951171875,
      "close": 149.1300048828125,
      "volume": 1662800
    },
    {
      "time": "2025-10-29",
      "open": 148.82000732421875,
      "high": 149.91000366210938,
      "low": 147.5399932861328,
      "close": 147.86000061035156,
      "volume": 2450700
    },
    {
      "time": "2025-10-30",
      "open": 140.10000610351562,
      "high": 154.44000244140625,
      "low": 138,
      "close": 149.61000061035156,
      "volume": 2745200
    },
    {
      "time": "2025-10-31",
      "open": 147.99000549316406,
      "high": 155.17999267578125,
      "low": 146.52000427246094,
      "close": 154.27000427246094,
      "volume": 2235300
    },
    {
      "time": "2025-11-03",
      "open": 153.60000610351562,
      "high": 155.3300018310547,
      "low": 149.6300048828125,
      "close": 151.44000244140625,
      "volume": 2197200
    },
    {
      "time": "2025-11-04",
      "open": 150.88999938964844,
      "high": 152.89999389648438,
      "low": 149.0500030517578,
      "close": 149.3300018310547,
      "volume": 2028900
    },
    {
      "time": "2025-11-05",
      "open": 149.66000366210938,
      "high": 153.67999267578125,
      "low": 148.50999450683594,
      "close": 153.42999267578125,
      "volume": 1806000
    },
    {
      "time": "2025-11-06",
      "open": 155.75999450683594,
      "high": 157.8000030517578,
      "low": 153.75999450683594,
      "close": 156.74000549316406,
      "volume": 1848500
    },
    {
      "time": "2025-11-07",
      "open": 156.6999969482422,
      "high": 156.6999969482422,
      "low": 151.8300018310547,
      "close": 155.50999450683594,
      "volume": 1552000
    },
    {
      "time": "2025-11-10",
      "open": 155.41000366210938,
      "high": 156.5500030517578,
      "low": 153.77000427246094,
      "close": 156.25999450683594,
      "volume": 1258600
    },
    {
      "time": "2025-11-11",
      "open": 156.75999450683594,
      "high": 159.9499969482422,
      "low": 154.1999969482422,
      "close": 159.55999755859375,
      "volume": 1504500
    },
    {
      "time": "2025-11-12",
      "open": 160,
      "high": 162.55999755859375,
      "low": 158.0500030517578,
      "close": 161.47999572753906,
      "volume": 1659700
    },
    {
      "time": "2025-11-13",
      "open": 161.57000732421875,
      "high": 167.8699951171875,
      "low": 161.1999969482422,
      "close": 164.72999572753906,
      "volume": 2993000
    },
    {
      "time": "2025-11-14",
      "open": 164.72000122070312,
      "high": 169,
      "low": 163,
      "close": 167.5500030517578,
      "volume": 2620400
    },
    {
      "time": "2025-11-17",
      "open": 167,
      "high": 167.97000122070312,
      "low": 163.5,
      "close": 164.67999267578125,
      "volume": 2244600
    },
    {
      "time": "2025-11-18",
      "open": 164.39999389648438,
      "high": 170.77999877929688,
      "low": 163,
      "close": 168.8300018310547,
      "volume": 2257400
    },
    {
      "time": "2025-11-19",
      "open": 168.8300018310547,
      "high": 168.89999389648438,
      "low": 165.7899932861328,
      "close": 167.92999267578125,
      "volume": 1766000
    },
    {
      "time": "2025-11-20",
      "open": 168.14999389648438,
      "high": 170.91000366210938,
      "low": 165.75,
      "close": 168.17999267578125,
      "volume": 1914500
    },
    {
      "time": "2025-11-21",
      "open": 168.5399932861328,
      "high": 176.02000427246094,
      "low": 167.4199981689453,
      "close": 175.3000030517578,
      "volume": 2268000
    },
    {
      "time": "2025-11-24",
      "open": 177.64999389648438,
      "high": 185.1699981689453,
      "low": 175.57000732421875,
      "close": 176.82000732421875,
      "volume": 4164200
    },
    {
      "time": "2025-11-25",
      "open": 177.07000732421875,
      "high": 182.97000122070312,
      "low": 176.08999633789062,
      "close": 181.9600067138672,
      "volume": 2344500
    },
    {
      "time": "2025-11-26",
      "open": 181.9600067138672,
      "high": 183.92999267578125,
      "low": 180.75999450683594,
      "close": 181.94000244140625,
      "volume": 1482900
    },
    {
      "time": "2025-11-28",
      "open": 182.07000732421875,
      "high": 182.74000549316406,
      "low": 180.69000244140625,
      "close": 182.08999633789062,
      "volume": 566400
    },
    {
      "time": "2025-12-01",
      "open": 180.14999389648438,
      "high": 181.77999877929688,
      "low": 175.8800048828125,
      "close": 177.77999877929688,
      "volume": 1946900
    },
    {
      "time": "2025-12-02",
      "open": 177.32000732421875,
      "high": 180.5500030517578,
      "low": 174.52999877929688,
      "close": 180.17999267578125,
      "volume": 1866300
    },
    {
      "time": "2025-12-03",
      "open": 180.1699981689453,
      "high": 182.94000244140625,
      "low": 178.0500030517578,
      "close": 180.75,
      "volume": 1845100
    },
    {
      "time": "2025-12-04",
      "open": 181.86000061035156,
      "high": 182.69000244140625,
      "low": 179.27000427246094,
      "close": 181.97999572753906,
      "volume": 1246300
    },
    {
      "time": "2025-12-05",
      "open": 181.9600067138672,
      "high": 183.14999389648438,
      "low": 181.10000610351562,
      "close": 181.3000030517578,
      "volume": 1210000
    },
    {
      "time": "2025-12-08",
      "open": 181.3000030517578,
      "high": 182.1199951171875,
      "low": 179.2100067138672,
      "close": 180.44000244140625,
      "volume": 1474200
    },
    {
      "time": "2025-12-09",
      "open": 179.91000366210938,
      "high": 181.99000549316406,
      "low": 175.38999938964844,
      "close": 175.83999633789062,
      "volume": 1506600
    },
    {
      "time": "2025-12-10",
      "open": 173.3000030517578,
      "high": 178.1699981689453,
      "low": 169.24000549316406,
      "close": 177.5500030517578,
      "volume": 2147900
    },
    {
      "time": "2025-12-11",
      "open": 177.47000122070312,
      "high": 180.7899932861328,
      "low": 172,
      "close": 172.5,
      "volume": 2721400
    },
    {
      "time": "2025-12-12",
      "open": 173.49000549316406,
      "high": 175.0800018310547,
      "low": 171.27000427246094,
      "close": 174.10000610351562,
      "volume": 1781500
    },
    {
      "time": "2025-12-15",
      "open": 173.6699981689453,
      "high": 175.94000244140625,
      "low": 170.4499969482422,
      "close": 175.74000549316406,
      "volume": 2291500
    },
    {
      "time": "2025-12-16",
      "open": 174.50999450683594,
      "high": 174.50999450683594,
      "low": 169.52000427246094,
      "close": 171.5,
      "volume": 2408300
    },
    {
      "time": "2025-12-17",
      "open": 171.42999267578125,
      "high": 173.8300018310547,
      "low": 169.5500030517578,
      "close": 172.10000610351562,
      "volume": 2783500
    },
    {
      "time": "2025-12-18",
      "open": 171.58999633789062,
      "high": 173,
      "low": 168.55999755859375,
      "close": 169.91000366210938,
      "volume": 2761000
    },
    {
      "time": "2025-12-19",
      "open": 171.32000732421875,
      "high": 176.4199981689453,
      "low": 170,
      "close": 174.8000030517578,
      "volume": 14994800
    },
    {
      "time": "2025-12-22",
      "open": 174.77999877929688,
      "high": 177.2899932861328,
      "low": 172.89999389648438,
      "close": 174.6999969482422,
      "volume": 1909500
    },
    {
      "time": "2025-12-23",
      "open": 174.25999450683594,
      "high": 175.5800018310547,
      "low": 173.0800018310547,
      "close": 174.82000732421875,
      "volume": 1281600
    },
    {
      "time": "2025-12-24",
      "open": 175.72999572753906,
      "high": 177.17999267578125,
      "low": 175.3699951171875,
      "close": 176.3300018310547,
      "volume": 434700
    },
    {
      "time": "2025-12-26",
      "open": 175.3000030517578,
      "high": 177.19000244140625,
      "low": 175,
      "close": 177.0800018310547,
      "volume": 687400
    },
    {
      "time": "2025-12-29",
      "open": 177,
      "high": 178.4600067138672,
      "low": 176.30999755859375,
      "close": 176.8300018310547,
      "volume": 928100
    },
    {
      "time": "2025-12-30",
      "open": 176.3000030517578,
      "high": 176.99000549316406,
      "low": 175.72000122070312,
      "close": 176.39999389648438,
      "volume": 609800
    },
    {
      "time": "2025-12-31",
      "open": 175.75999450683594,
      "high": 177.19000244140625,
      "low": 175.02000427246094,
      "close": 175.99000549316406,
      "volume": 890400
    },
    {
      "time": "2026-01-02",
      "open": 175.3699951171875,
      "high": 178.24000549316406,
      "low": 174.27999877929688,
      "close": 177.82000732421875,
      "volume": 1095600
    },
    {
      "time": "2026-01-05",
      "open": 175.72999572753906,
      "high": 180.55999755859375,
      "low": 171.61000061035156,
      "close": 174.6300048828125,
      "volume": 1663600
    },
    {
      "time": "2026-01-06",
      "open": 174.94000244140625,
      "high": 182.97000122070312,
      "low": 174.3000030517578,
      "close": 182.61000061035156,
      "volume": 2115700
    },
    {
      "time": "2026-01-07",
      "open": 181.6999969482422,
      "high": 187.05999755859375,
      "low": 181.6999969482422,
      "close": 186.91000366210938,
      "volume": 2122400
    },
    {
      "time": "2026-01-08",
      "open": 187.02000427246094,
      "high": 187.77000427246094,
      "low": 183.5,
      "close": 186,
      "volume": 1622700
    },
    {
      "time": "2026-01-09",
      "open": 186.74000549316406,
      "high": 190.1999969482422,
      "low": 186.49000549316406,
      "close": 187.6199951171875,
      "volume": 1416700
    },
    {
      "time": "2026-01-12",
      "open": 188,
      "high": 188,
      "low": 182.72999572753906,
      "close": 185.6300048828125,
      "volume": 1280300
    },
    {
      "time": "2026-01-13",
      "open": 185.4199981689453,
      "high": 186.32000732421875,
      "low": 177.0500030517578,
      "close": 178.3000030517578,
      "volume": 1597400
    },
    {
      "time": "2026-01-14",
      "open": 177.72999572753906,
      "high": 178.41000366210938,
      "low": 165.5800018310547,
      "close": 169.30999755859375,
      "volume": 3635800
    },
    {
      "time": "2026-01-15",
      "open": 169.02999877929688,
      "high": 169.7899932861328,
      "low": 166.7899932861328,
      "close": 168.57000732421875,
      "volume": 1562600
    },
    {
      "time": "2026-01-16",
      "open": 168.8699951171875,
      "high": 169.33999633789062,
      "low": 163.74000549316406,
      "close": 164.4199981689453,
      "volume": 1816100
    },
    {
      "time": "2026-01-20",
      "open": 161.50999450683594,
      "high": 165.61000061035156,
      "low": 160.36000061035156,
      "close": 165.3800048828125,
      "volume": 1879900
    },
    {
      "time": "2026-01-21",
      "open": 165.30999755859375,
      "high": 172.8699951171875,
      "low": 165.30999755859375,
      "close": 172.6199951171875,
      "volume": 1447100
    },
    {
      "time": "2026-01-22",
      "open": 171.77999877929688,
      "high": 175.2899932861328,
      "low": 171.64999389648438,
      "close": 173.8000030517578,
      "volume": 996400
    },
    {
      "time": "2026-01-23",
      "open": 173.1699981689453,
      "high": 173.89999389648438,
      "low": 170.0399932861328,
      "close": 171.58999633789062,
      "volume": 1250500
    },
    {
      "time": "2026-01-26",
      "open": 171.6699981689453,
      "high": 174.30999755859375,
      "low": 170.58999633789062,
      "close": 173.1199951171875,
      "volume": 1049200
    },
    {
      "time": "2026-01-27",
      "open": 173.02000427246094,
      "high": 176.13999938964844,
      "low": 172.22999572753906,
      "close": 174.1199951171875,
      "volume": 748100
    },
    {
      "time": "2026-01-28",
      "open": 173.6300048828125,
      "high": 175.05999755859375,
      "low": 170.85000610351562,
      "close": 174.8300018310547,
      "volume": 1304500
    },
    {
      "time": "2026-01-29",
      "open": 174.8800048828125,
      "high": 177.1999969482422,
      "low": 173.50999450683594,
      "close": 176.17999267578125,
      "volume": 1146700
    },
    {
      "time": "2026-01-30",
      "open": 177.08999633789062,
      "high": 180.13999938964844,
      "low": 175.9600067138672,
      "close": 179.88999938964844,
      "volume": 1488000
    },
    {
      "time": "2026-02-02",
      "open": 179.3000030517578,
      "high": 180.75999450683594,
      "low": 177.5800018310547,
      "close": 179.08999633789062,
      "volume": 1288800
    },
    {
      "time": "2026-02-03",
      "open": 177.7899932861328,
      "high": 182.6699981689453,
      "low": 176.19000244140625,
      "close": 176.75999450683594,
      "volume": 1594100
    },
    {
      "time": "2026-02-04",
      "open": 177.25,
      "high": 186.24000549316406,
      "low": 177.10000610351562,
      "close": 185.4499969482422,
      "volume": 2076000
    },
    {
      "time": "2026-02-05",
      "open": 184.8699951171875,
      "high": 187.72999572753906,
      "low": 184.5399932861328,
      "close": 185.36000061035156,
      "volume": 2542600
    },
    {
      "time": "2026-02-06",
      "open": 187.00999450683594,
      "high": 202.41000366210938,
      "low": 184.60000610351562,
      "close": 201.17999267578125,
      "volume": 3404900
    },
    {
      "time": "2026-02-09",
      "open": 199.8300018310547,
      "high": 201,
      "low": 191.8800048828125,
      "close": 193.80999755859375,
      "volume": 2096200
    },
    {
      "time": "2026-02-10",
      "open": 194.07000732421875,
      "high": 195.72000122070312,
      "low": 188.74000549316406,
      "close": 188.99000549316406,
      "volume": 1836100
    },
    {
      "time": "2026-02-11",
      "open": 188.35000610351562,
      "high": 192,
      "low": 187.1999969482422,
      "close": 191.1999969482422,
      "volume": 996900
    },
    {
      "time": "2026-02-12",
      "open": 190.14999389648438,
      "high": 196,
      "low": 189,
      "close": 195.5,
      "volume": 1657300
    },
    {
      "time": "2026-02-13",
      "open": 196.27000427246094,
      "high": 199.5,
      "low": 195.52000427246094,
      "close": 196.52000427246094,
      "volume": 1352800
    },
    {
      "time": "2026-02-17",
      "open": 197.4600067138672,
      "high": 200.2899932861328,
      "low": 193.3699951171875,
      "close": 195.6199951171875,
      "volume": 986500
    },
    {
      "time": "2026-02-18",
      "open": 195.32000732421875,
      "high": 195.67999267578125,
      "low": 193.11000061035156,
      "close": 194.1300048828125,
      "volume": 1049000
    },
    {
      "time": "2026-02-19",
      "open": 193.50999450683594,
      "high": 195,
      "low": 191.0500030517578,
      "close": 192.0800018310547,
      "volume": 993200
    },
    {
      "time": "2026-02-20",
      "open": 190.77999877929688,
      "high": 192.60000610351562,
      "low": 189.9499969482422,
      "close": 192.02999877929688,
      "volume": 799200
    },
    {
      "time": "2026-02-23",
      "open": 191.82000732421875,
      "high": 197.0500030517578,
      "low": 189.11000061035156,
      "close": 196.33999633789062,
      "volume": 878900
    },
    {
      "time": "2026-02-24",
      "open": 196.02999877929688,
      "high": 198.72000122070312,
      "low": 194.42999267578125,
      "close": 195.1300048828125,
      "volume": 716000
    },
    {
      "time": "2026-02-25",
      "open": 194.22999572753906,
      "high": 196.72999572753906,
      "low": 189.88999938964844,
      "close": 190.72999572753906,
      "volume": 942700
    },
    {
      "time": "2026-02-26",
      "open": 190.3000030517578,
      "high": 190.74000549316406,
      "low": 185.89999389648438,
      "close": 188.02000427246094,
      "volume": 988000
    },
    {
      "time": "2026-02-27",
      "open": 187.50999450683594,
      "high": 192.4600067138672,
      "low": 186.6199951171875,
      "close": 191.82000732421875,
      "volume": 1402100
    },
    {
      "time": "2026-03-02",
      "open": 190.22000122070312,
      "high": 190.75,
      "low": 186.72000122070312,
      "close": 188.0500030517578,
      "volume": 691600
    },
    {
      "time": "2026-03-03",
      "open": 185.00999450683594,
      "high": 187.0500030517578,
      "low": 181.7899932861328,
      "close": 184.02000427246094,
      "volume": 1049900
    },
    {
      "time": "2026-03-04",
      "open": 185.05999755859375,
      "high": 190.3699951171875,
      "low": 183.16000366210938,
      "close": 189.94000244140625,
      "volume": 952900
    },
    {
      "time": "2026-03-05",
      "open": 187.97000122070312,
      "high": 190.99000549316406,
      "low": 185.9499969482422,
      "close": 188.0800018310547,
      "volume": 893300
    },
    {
      "time": "2026-03-06",
      "open": 186.25,
      "high": 186.25,
      "low": 181.24000549316406,
      "close": 184.8699951171875,
      "volume": 772800
    },
    {
      "time": "2026-03-09",
      "open": 183.91000366210938,
      "high": 188.5,
      "low": 182.60000610351562,
      "close": 188.24000549316406,
      "volume": 651600
    },
    {
      "time": "2026-03-10",
      "open": 187.69000244140625,
      "high": 190.77999877929688,
      "low": 187.02000427246094,
      "close": 188.41000366210938,
      "volume": 687500
    },
    {
      "time": "2026-03-11",
      "open": 187.5399932861328,
      "high": 192.99000549316406,
      "low": 187.5399932861328,
      "close": 190.47999572753906,
      "volume": 864300
    },
    {
      "time": "2026-03-12",
      "open": 187.86000061035156,
      "high": 188.91000366210938,
      "low": 184.6300048828125,
      "close": 184.89999389648438,
      "volume": 851400
    },
    {
      "time": "2026-03-13",
      "open": 185.99000549316406,
      "high": 188,
      "low": 181.4600067138672,
      "close": 181.5500030517578,
      "volume": 1092300
    },
    {
      "time": "2026-03-16",
      "open": 182.75,
      "high": 184.6199951171875,
      "low": 181.8800048828125,
      "close": 183.25999450683594,
      "volume": 995900
    },
    {
      "time": "2026-03-17",
      "open": 184.72999572753906,
      "high": 186.52000427246094,
      "low": 183.1999969482422,
      "close": 185.2899932861328,
      "volume": 810200
    },
    {
      "time": "2026-03-18",
      "open": 184.1300048828125,
      "high": 184.32000732421875,
      "low": 180.47999572753906,
      "close": 182.30999755859375,
      "volume": 846200
    },
    {
      "time": "2026-03-19",
      "open": 182.17999267578125,
      "high": 185.4499969482422,
      "low": 181.67999267578125,
      "close": 183.41000366210938,
      "volume": 768600
    },
    {
      "time": "2026-03-20",
      "open": 183.1300048828125,
      "high": 183.69000244140625,
      "low": 180.47000122070312,
      "close": 181.4600067138672,
      "volume": 2214200
    },
    {
      "time": "2026-03-23",
      "open": 183.47999572753906,
      "high": 185,
      "low": 183,
      "close": 183.63999938964844,
      "volume": 1011800
    },
    {
      "time": "2026-03-24",
      "open": 182.6300048828125,
      "high": 184.83999633789062,
      "low": 180.3300018310547,
      "close": 183.94000244140625,
      "volume": 644100
    },
    {
      "time": "2026-03-25",
      "open": 184.91000366210938,
      "high": 189.3800048828125,
      "low": 184.91000366210938,
      "close": 189.17999267578125,
      "volume": 775200
    },
    {
      "time": "2026-03-26",
      "open": 189,
      "high": 192.27999877929688,
      "low": 188.36000061035156,
      "close": 191.05999755859375,
      "volume": 879100
    },
    {
      "time": "2026-03-27",
      "open": 191.05999755859375,
      "high": 191.05999755859375,
      "low": 183.00999450683594,
      "close": 183.83999633789062,
      "volume": 935100
    },
    {
      "time": "2026-03-30",
      "open": 186.16000366210938,
      "high": 190.08999633789062,
      "low": 185.50999450683594,
      "close": 187.57000732421875,
      "volume": 799900
    },
    {
      "time": "2026-03-31",
      "open": 179.4600067138672,
      "high": 184.67999267578125,
      "low": 171.3699951171875,
      "close": 183.3300018310547,
      "volume": 2719800
    },
    {
      "time": "2026-04-01",
      "open": 183.16000366210938,
      "high": 186.30999755859375,
      "low": 181.7100067138672,
      "close": 183.77999877929688,
      "volume": 1390200
    },
    {
      "time": "2026-04-02",
      "open": 181.4600067138672,
      "high": 182.22999572753906,
      "low": 176.38999938964844,
      "close": 177.33999633789062,
      "volume": 1339300
    },
    {
      "time": "2026-04-06",
      "open": 177,
      "high": 177.38999938964844,
      "low": 168.63999938964844,
      "close": 172.33999633789062,
      "volume": 2149100
    },
    {
      "time": "2026-04-07",
      "open": 172.1999969482422,
      "high": 175.63999938964844,
      "low": 170.42999267578125,
      "close": 175.61000061035156,
      "volume": 1515500
    },
    {
      "time": "2026-04-08",
      "open": 178.24000549316406,
      "high": 180.24000549316406,
      "low": 176.35000610351562,
      "close": 179.89999389648438,
      "volume": 1289700
    },
    {
      "time": "2026-04-09",
      "open": 177.80999755859375,
      "high": 180.05999755859375,
      "low": 174.97000122070312,
      "close": 177.11000061035156,
      "volume": 1266500
    },
    {
      "time": "2026-04-10",
      "open": 177.97000122070312,
      "high": 177.97000122070312,
      "low": 172.32000732421875,
      "close": 172.97000122070312,
      "volume": 1501900
    },
    {
      "time": "2026-04-13",
      "open": 172.6199951171875,
      "high": 176.7899932861328,
      "low": 171.22000122070312,
      "close": 176.3699951171875,
      "volume": 1415000
    },
    {
      "time": "2026-04-14",
      "open": 177.7100067138672,
      "high": 181.77000427246094,
      "low": 177.4499969482422,
      "close": 178.9600067138672,
      "volume": 1550600
    },
    {
      "time": "2026-04-15",
      "open": 179.36000061035156,
      "high": 180.8699951171875,
      "low": 177.6999969482422,
      "close": 180.5399932861328,
      "volume": 1168700
    },
    {
      "time": "2026-04-16",
      "open": 178.82000732421875,
      "high": 179.99000549316406,
      "low": 174.85000610351562,
      "close": 176.02000427246094,
      "volume": 953500
    },
    {
      "time": "2026-04-17",
      "open": 176.2899932861328,
      "high": 178.41000366210938,
      "low": 175.69000244140625,
      "close": 177.35000610351562,
      "volume": 1239500
    },
    {
      "time": "2026-04-20",
      "open": 179.5399932861328,
      "high": 184.25999450683594,
      "low": 178.72000122070312,
      "close": 183.33999633789062,
      "volume": 1484400
    },
    {
      "time": "2026-04-21",
      "open": 184.52000427246094,
      "high": 187.74000549316406,
      "low": 181.75,
      "close": 185.9499969482422,
      "volume": 1063200
    },
    {
      "time": "2026-04-22",
      "open": 189.30999755859375,
      "high": 192.75,
      "low": 188.6699981689453,
      "close": 190.07000732421875,
      "volume": 1327900
    },
    {
      "time": "2026-04-23",
      "open": 189.4600067138672,
      "high": 190.32000732421875,
      "low": 187.00999450683594,
      "close": 187.8800048828125,
      "volume": 816300
    },
    {
      "time": "2026-04-24",
      "open": 186.64999389648438,
      "high": 186.64999389648438,
      "low": 183.1699981689453,
      "close": 184.3800048828125,
      "volume": 723300
    },
    {
      "time": "2026-04-27",
      "open": 183.16000366210938,
      "high": 186.14999389648438,
      "low": 179.14999389648438,
      "close": 180.6699981689453,
      "volume": 1101400
    },
    {
      "time": "2026-04-28",
      "open": 182.4499969482422,
      "high": 184.41000366210938,
      "low": 181.88999938964844,
      "close": 183.3800048828125,
      "volume": 1235600
    },
    {
      "time": "2026-04-29",
      "open": 183.1199951171875,
      "high": 195.88999938964844,
      "low": 180.17999267578125,
      "close": 194.3800048828125,
      "volume": 2453400
    },
    {
      "time": "2026-04-30",
      "open": 194.02000427246094,
      "high": 195.97999572753906,
      "low": 187.16000366210938,
      "close": 189.27999877929688,
      "volume": 1550500
    },
    {
      "time": "2026-05-01",
      "open": 189.27999877929688,
      "high": 190.57000732421875,
      "low": 186.13999938964844,
      "close": 187.05999755859375,
      "volume": 696800
    },
    {
      "time": "2026-05-04",
      "open": 186.27999877929688,
      "high": 187.50999450683594,
      "low": 185.44000244140625,
      "close": 187.2100067138672,
      "volume": 626600
    },
    {
      "time": "2026-05-05",
      "open": 187.3800048828125,
      "high": 189.69000244140625,
      "low": 186,
      "close": 189.1300048828125,
      "volume": 586100
    },
    {
      "time": "2026-05-06",
      "open": 189.1300048828125,
      "high": 191.1699981689453,
      "low": 188.3000030517578,
      "close": 190.67999267578125,
      "volume": 741300
    },
    {
      "time": "2026-05-07",
      "open": 190.33999633789062,
      "high": 192.10000610351562,
      "low": 188.86000061035156,
      "close": 191.3800048828125,
      "volume": 735600
    },
    {
      "time": "2026-05-08",
      "open": 189.67999267578125,
      "high": 195.1999969482422,
      "low": 189.5,
      "close": 193.4499969482422,
      "volume": 931500
    },
    {
      "time": "2026-05-11",
      "open": 194.75999450683594,
      "high": 200.30999755859375,
      "low": 194.75,
      "close": 197.9499969482422,
      "volume": 1772200
    },
    {
      "time": "2026-05-12",
      "open": 198.47000122070312,
      "high": 202.39999389648438,
      "low": 196.47000122070312,
      "close": 199.36000061035156,
      "volume": 1145400
    },
    {
      "time": "2026-05-13",
      "open": 199.3300018310547,
      "high": 205.97000122070312,
      "low": 198.86000061035156,
      "close": 204.52999877929688,
      "volume": 1271900
    },
    {
      "time": "2026-05-14",
      "open": 200.25,
      "high": 205,
      "low": 189.49000549316406,
      "close": 191.3699951171875,
      "volume": 2812900
    },
    {
      "time": "2026-05-15",
      "open": 191.8300018310547,
      "high": 194.91000366210938,
      "low": 190.66000366210938,
      "close": 192.9499969482422,
      "volume": 1252200
    },
    {
      "time": "2026-05-18",
      "open": 191.25,
      "high": 193.3699951171875,
      "low": 189.19000244140625,
      "close": 191.91000366210938,
      "volume": 1051300
    },
    {
      "time": "2026-05-19",
      "open": 191.72000122070312,
      "high": 193.02999877929688,
      "low": 188.63999938964844,
      "close": 190.55999755859375,
      "volume": 1054100
    },
    {
      "time": "2026-05-20",
      "open": 191.41000366210938,
      "high": 193.3800048828125,
      "low": 186.3699951171875,
      "close": 187.8000030517578,
      "volume": 919700
    },
    {
      "time": "2026-05-21",
      "open": 187.39999389648438,
      "high": 190.27000427246094,
      "low": 185.85000610351562,
      "close": 189.47000122070312,
      "volume": 1475200
    },
    {
      "time": "2026-05-22",
      "open": 190.52999877929688,
      "high": 194.75,
      "low": 190.00999450683594,
      "close": 193.75999450683594,
      "volume": 892900
    },
    {
      "time": "2026-05-26",
      "open": 194.3000030517578,
      "high": 195.5,
      "low": 192.27000427246094,
      "close": 193.0800018310547,
      "volume": 930100
    },
    {
      "time": "2026-05-27",
      "open": 194.11000061035156,
      "high": 199.8000030517578,
      "low": 194.11000061035156,
      "close": 196.97000122070312,
      "volume": 893000
    },
    {
      "time": "2026-05-28",
      "open": 196.97000122070312,
      "high": 198,
      "low": 194.5,
      "close": 196.38999938964844,
      "volume": 556200
    },
    {
      "time": "2026-05-29",
      "open": 195.5500030517578,
      "high": 198.4600067138672,
      "low": 195.11000061035156,
      "close": 196,
      "volume": 1905400
    },
    {
      "time": "2026-06-01",
      "open": 194.5,
      "high": 195.27999877929688,
      "low": 191.6699981689453,
      "close": 192.22999572753906,
      "volume": 841500
    },
    {
      "time": "2026-06-02",
      "open": 190.08999633789062,
      "high": 190.5800018310547,
      "low": 184.89999389648438,
      "close": 188.8300018310547,
      "volume": 1097800
    },
    {
      "time": "2026-06-03",
      "open": 187.69000244140625,
      "high": 196.50999450683594,
      "low": 187.47999572753906,
      "close": 195.9600067138672,
      "volume": 891500
    },
    {
      "time": "2026-06-04",
      "open": 198,
      "high": 199.89999389648438,
      "low": 196.35000610351562,
      "close": 196.4499969482422,
      "volume": 719100
    },
    {
      "time": "2026-06-05",
      "open": 196.4499969482422,
      "high": 200.66000366210938,
      "low": 195.13999938964844,
      "close": 195.33999633789062,
      "volume": 880400
    },
    {
      "time": "2026-06-08",
      "open": 197.25,
      "high": 198.6999969482422,
      "low": 192.17999267578125,
      "close": 192.6199951171875,
      "volume": 1162400
    },
    {
      "time": "2026-06-09",
      "open": 195.50999450683594,
      "high": 199.6300048828125,
      "low": 193.4499969482422,
      "close": 199.10000610351562,
      "volume": 934200
    },
    {
      "time": "2026-06-10",
      "open": 200.2100067138672,
      "high": 201.94000244140625,
      "low": 194.10000610351562,
      "close": 194.24000549316406,
      "volume": 1071200
    },
    {
      "time": "2026-06-11",
      "open": 195.49000549316406,
      "high": 201.17999267578125,
      "low": 194.24000549316406,
      "close": 199.9600067138672,
      "volume": 914700
    },
    {
      "time": "2026-06-12",
      "open": 200.57000732421875,
      "high": 203.4499969482422,
      "low": 199.05999755859375,
      "close": 200.0500030517578,
      "volume": 837300
    },
    {
      "time": "2026-06-15",
      "open": 198.3699951171875,
      "high": 199.3699951171875,
      "low": 195.88999938964844,
      "close": 198.63999938964844,
      "volume": 883900
    },
    {
      "time": "2026-06-16",
      "open": 199.69000244140625,
      "high": 200.25999450683594,
      "low": 194.0399932861328,
      "close": 195.61000061035156,
      "volume": 1110700
    },
    {
      "time": "2026-06-17",
      "open": 195.13999938964844,
      "high": 201.75,
      "low": 194.0399932861328,
      "close": 198.6699981689453,
      "volume": 1009000
    },
    {
      "time": "2026-06-18",
      "open": 200.22000122070312,
      "high": 200.99000549316406,
      "low": 193.1999969482422,
      "close": 196.5800018310547,
      "volume": 1729800
    },
    {
      "time": "2026-06-22",
      "open": 199.47999572753906,
      "high": 200.97999572753906,
      "low": 194.74000549316406,
      "close": 199.7100067138672,
      "volume": 1675000
    },
    {
      "time": "2026-06-23",
      "open": 198.8800048828125,
      "high": 201.22000122070312,
      "low": 197.00999450683594,
      "close": 197.19000244140625,
      "volume": 1053500
    },
    {
      "time": "2026-06-24",
      "open": 199.33999633789062,
      "high": 202.05999755859375,
      "low": 198.66000366210938,
      "close": 199.58999633789062,
      "volume": 1348800
    },
    {
      "time": "2026-06-25",
      "open": 201.6300048828125,
      "high": 206.6699981689453,
      "low": 200.1999969482422,
      "close": 201.9600067138672,
      "volume": 1328900
    },
    {
      "time": "2026-06-26",
      "open": 202.52999877929688,
      "high": 218.05999755859375,
      "low": 202.2899932861328,
      "close": 216.02999877929688,
      "volume": 2374400
    },
    {
      "time": "2026-06-29",
      "open": 215.74000549316406,
      "high": 219.72000122070312,
      "low": 214.0800018310547,
      "close": 216.6300048828125,
      "volume": 1279800
    },
    {
      "time": "2026-06-30",
      "open": 218,
      "high": 218,
      "low": 212.5800018310547,
      "close": 216.05999755859375,
      "volume": 1091300
    },
    {
      "time": "2026-07-01",
      "open": 215.25,
      "high": 215.80999755859375,
      "low": 209.6699981689453,
      "close": 209.74000549316406,
      "volume": 1138600
    },
    {
      "time": "2026-07-02",
      "open": 212.74000549316406,
      "high": 219.02000427246094,
      "low": 210.75,
      "close": 216.1199951171875,
      "volume": 1155100
    },
    {
      "time": "2026-07-06",
      "open": 215.9499969482422,
      "high": 215.9499969482422,
      "low": 208.27000427246094,
      "close": 208.4600067138672,
      "volume": 1218400
    },
    {
      "time": "2026-07-07",
      "open": 211.86000061035156,
      "high": 212,
      "low": 205.64999389648438,
      "close": 205.6999969482422,
      "volume": 1156900
    },
    {
      "time": "2026-07-08",
      "open": 204.86000061035156,
      "high": 206.75,
      "low": 198.92999267578125,
      "close": 200.36000061035156,
      "volume": 1947700
    },
    {
      "time": "2026-07-09",
      "open": 198.9199981689453,
      "high": 201.00999450683594,
      "low": 196,
      "close": 198.91000366210938,
      "volume": 1657300
    },
    {
      "time": "2026-07-10",
      "open": 197.6300048828125,
      "high": 199.97999572753906,
      "low": 194.3699951171875,
      "close": 199.14999389648438,
      "volume": 1133100
    },
    {
      "time": "2026-07-13",
      "open": 199.3300018310547,
      "high": 210.8699951171875,
      "low": 197.74000549316406,
      "close": 209.02999877929688,
      "volume": 2259800
    },
    {
      "time": "2026-07-14",
      "open": 200.33999633789062,
      "high": 202,
      "low": 189.39999389648438,
      "close": 191.9499969482422,
      "volume": 3902100
    },
    {
      "time": "2026-07-15",
      "open": 191.2100067138672,
      "high": 198.5800018310547,
      "low": 186.02999877929688,
      "close": 197.24000549316406,
      "volume": 2067300
    },
    {
      "time": "2026-07-16",
      "open": 198.25999450683594,
      "high": 209.63999938964844,
      "low": 194.6699981689453,
      "close": 208.9199981689453,
      "volume": 1872700
    },
    {
      "time": "2026-07-17",
      "open": 208.60000610351562,
      "high": 215.7899932861328,
      "low": 203.39999389648438,
      "close": 205.99000549316406,
      "volume": 1151300
    },
    {
      "time": "2026-07-20",
      "open": 204.0800018310547,
      "high": 205.64999389648438,
      "low": 199.6199951171875,
      "close": 199.9499969482422,
      "volume": 962700
    },
    {
      "time": "2026-07-21",
      "open": 199.47000122070312,
      "high": 203.6999969482422,
      "low": 198.58999633789062,
      "close": 203.16000366210938,
      "volume": 652800
    },
    {
      "time": "2026-07-22",
      "open": 203.6999969482422,
      "high": 204.30999755859375,
      "low": 197.39999389648438,
      "close": 197.74000549316406,
      "volume": 841300
    },
    {
      "time": "2026-07-23",
      "open": 197.0399932861328,
      "high": 203.60000610351562,
      "low": 196.9199981689453,
      "close": 200.6199951171875,
      "volume": 1032100
    },
    {
      "time": "2026-07-24",
      "open": 202.24000549316406,
      "high": 203.3000030517578,
      "low": 200.03500366210938,
      "close": 202.19000244140625,
      "volume": 565571
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 138.00460006713868
    },
    {
      "time": "2025-10-06",
      "value": 138.4552000427246
    },
    {
      "time": "2025-10-07",
      "value": 138.91380020141602
    },
    {
      "time": "2025-10-08",
      "value": 139.3752001953125
    },
    {
      "time": "2025-10-09",
      "value": 139.83460021972655
    },
    {
      "time": "2025-10-10",
      "value": 140.20600036621093
    },
    {
      "time": "2025-10-13",
      "value": 140.4608004760742
    },
    {
      "time": "2025-10-14",
      "value": 140.72300048828126
    },
    {
      "time": "2025-10-15",
      "value": 140.93840057373046
    },
    {
      "time": "2025-10-16",
      "value": 141.19680053710937
    },
    {
      "time": "2025-10-17",
      "value": 141.50180053710938
    },
    {
      "time": "2025-10-20",
      "value": 141.8210006713867
    },
    {
      "time": "2025-10-21",
      "value": 142.18540069580078
    },
    {
      "time": "2025-10-22",
      "value": 142.5612008666992
    },
    {
      "time": "2025-10-23",
      "value": 142.8590008544922
    },
    {
      "time": "2025-10-24",
      "value": 143.15800079345703
    },
    {
      "time": "2025-10-27",
      "value": 143.39460052490233
    },
    {
      "time": "2025-10-28",
      "value": 143.6590005493164
    },
    {
      "time": "2025-10-29",
      "value": 143.8390005493164
    },
    {
      "time": "2025-10-30",
      "value": 144.05140045166016
    },
    {
      "time": "2025-10-31",
      "value": 144.35440063476562
    },
    {
      "time": "2025-11-03",
      "value": 144.59700073242186
    },
    {
      "time": "2025-11-04",
      "value": 144.85640075683594
    },
    {
      "time": "2025-11-05",
      "value": 145.1906005859375
    },
    {
      "time": "2025-11-06",
      "value": 145.59820068359375
    },
    {
      "time": "2025-11-07",
      "value": 146.05540069580078
    },
    {
      "time": "2025-11-10",
      "value": 146.53620056152343
    },
    {
      "time": "2025-11-11",
      "value": 146.93480041503906
    },
    {
      "time": "2025-11-12",
      "value": 147.3320004272461
    },
    {
      "time": "2025-11-13",
      "value": 147.82780029296876
    },
    {
      "time": "2025-11-14",
      "value": 148.365400390625
    },
    {
      "time": "2025-11-17",
      "value": 148.83200012207033
    },
    {
      "time": "2025-11-18",
      "value": 149.3366000366211
    },
    {
      "time": "2025-11-19",
      "value": 149.84299987792969
    },
    {
      "time": "2025-11-20",
      "value": 150.2297998046875
    },
    {
      "time": "2025-11-21",
      "value": 150.83859985351563
    },
    {
      "time": "2025-11-24",
      "value": 151.50859985351562
    },
    {
      "time": "2025-11-25",
      "value": 152.27420013427735
    },
    {
      "time": "2025-11-26",
      "value": 153.01560028076173
    },
    {
      "time": "2025-11-28",
      "value": 153.78120025634766
    },
    {
      "time": "2025-12-01",
      "value": 154.4868002319336
    },
    {
      "time": "2025-12-02",
      "value": 155.27720001220703
    },
    {
      "time": "2025-12-03",
      "value": 156.10600006103516
    },
    {
      "time": "2025-12-04",
      "value": 156.99220001220704
    },
    {
      "time": "2025-12-05",
      "value": 157.9048001098633
    },
    {
      "time": "2025-12-08",
      "value": 158.76620025634764
    },
    {
      "time": "2025-12-09",
      "value": 159.51260009765625
    },
    {
      "time": "2025-12-10",
      "value": 160.2620001220703
    },
    {
      "time": "2025-12-11",
      "value": 160.62760009765626
    },
    {
      "time": "2025-12-12",
      "value": 161.00460021972657
    },
    {
      "time": "2025-12-15",
      "value": 161.3218002319336
    },
    {
      "time": "2025-12-16",
      "value": 161.67080017089845
    },
    {
      "time": "2025-12-17",
      "value": 162.0686001586914
    },
    {
      "time": "2025-12-18",
      "value": 162.44740020751954
    },
    {
      "time": "2025-12-19",
      "value": 162.95120025634765
    },
    {
      "time": "2025-12-22",
      "value": 163.51380004882813
    },
    {
      "time": "2025-12-23",
      "value": 164.11640014648438
    },
    {
      "time": "2025-12-24",
      "value": 164.7368002319336
    },
    {
      "time": "2025-12-26",
      "value": 165.4052001953125
    },
    {
      "time": "2025-12-29",
      "value": 166.0966003417969
    },
    {
      "time": "2025-12-30",
      "value": 166.76460021972656
    },
    {
      "time": "2025-12-31",
      "value": 167.3518002319336
    },
    {
      "time": "2026-01-02",
      "value": 167.9838003540039
    },
    {
      "time": "2026-01-05",
      "value": 168.5220004272461
    },
    {
      "time": "2026-01-06",
      "value": 169.17260040283202
    },
    {
      "time": "2026-01-07",
      "value": 169.91300048828126
    },
    {
      "time": "2026-01-08",
      "value": 170.62440063476564
    },
    {
      "time": "2026-01-09",
      "value": 171.39420043945313
    },
    {
      "time": "2026-01-12",
      "value": 172.14960052490235
    },
    {
      "time": "2026-01-13",
      "value": 172.72340057373046
    },
    {
      "time": "2026-01-14",
      "value": 173.02420043945312
    },
    {
      "time": "2026-01-15",
      "value": 173.36680053710938
    },
    {
      "time": "2026-01-16",
      "value": 173.6686004638672
    },
    {
      "time": "2026-01-20",
      "value": 173.9076007080078
    },
    {
      "time": "2026-01-21",
      "value": 174.22520050048828
    },
    {
      "time": "2026-01-22",
      "value": 174.59100067138672
    },
    {
      "time": "2026-01-23",
      "value": 174.89760070800781
    },
    {
      "time": "2026-01-26",
      "value": 175.16880065917968
    },
    {
      "time": "2026-01-27",
      "value": 175.42160064697265
    },
    {
      "time": "2026-01-28",
      "value": 175.62360076904298
    },
    {
      "time": "2026-01-29",
      "value": 175.79620056152345
    },
    {
      "time": "2026-01-30",
      "value": 176.10040069580077
    },
    {
      "time": "2026-02-02",
      "value": 176.3056005859375
    },
    {
      "time": "2026-02-03",
      "value": 176.4822006225586
    },
    {
      "time": "2026-02-04",
      "value": 176.82760070800782
    },
    {
      "time": "2026-02-05",
      "value": 177.0288006591797
    },
    {
      "time": "2026-02-06",
      "value": 177.51600036621093
    },
    {
      "time": "2026-02-09",
      "value": 177.75300018310546
    },
    {
      "time": "2026-02-10",
      "value": 177.8940002441406
    },
    {
      "time": "2026-02-11",
      "value": 178.07620025634765
    },
    {
      "time": "2026-02-12",
      "value": 178.43060028076172
    },
    {
      "time": "2026-02-13",
      "value": 178.7574005126953
    },
    {
      "time": "2026-02-17",
      "value": 179.05480041503907
    },
    {
      "time": "2026-02-18",
      "value": 179.29780059814453
    },
    {
      "time": "2026-02-19",
      "value": 179.51340057373048
    },
    {
      "time": "2026-02-20",
      "value": 179.7452005004883
    },
    {
      "time": "2026-02-23",
      "value": 180.1552005004883
    },
    {
      "time": "2026-02-24",
      "value": 180.50680053710937
    },
    {
      "time": "2026-02-25",
      "value": 180.87140045166015
    },
    {
      "time": "2026-02-26",
      "value": 181.14980041503907
    },
    {
      "time": "2026-02-27",
      "value": 181.47140045166014
    },
    {
      "time": "2026-03-02",
      "value": 181.8024005126953
    },
    {
      "time": "2026-03-03",
      "value": 182.04080047607422
    },
    {
      "time": "2026-03-04",
      "value": 182.44140045166014
    },
    {
      "time": "2026-03-05",
      "value": 182.7070004272461
    },
    {
      "time": "2026-03-06",
      "value": 182.910400390625
    },
    {
      "time": "2026-03-09",
      "value": 183.1788003540039
    },
    {
      "time": "2026-03-10",
      "value": 183.420400390625
    },
    {
      "time": "2026-03-11",
      "value": 183.6884002685547
    },
    {
      "time": "2026-03-12",
      "value": 183.84980010986328
    },
    {
      "time": "2026-03-13",
      "value": 183.95280029296876
    },
    {
      "time": "2026-03-16",
      "value": 184.0982000732422
    },
    {
      "time": "2026-03-17",
      "value": 184.24759979248046
    },
    {
      "time": "2026-03-18",
      "value": 184.4011996459961
    },
    {
      "time": "2026-03-19",
      "value": 184.41719970703124
    },
    {
      "time": "2026-03-20",
      "value": 184.3081997680664
    },
    {
      "time": "2026-03-23",
      "value": 184.2609997558594
    },
    {
      "time": "2026-03-24",
      "value": 184.18739990234374
    },
    {
      "time": "2026-03-25",
      "value": 184.25839965820313
    },
    {
      "time": "2026-03-26",
      "value": 184.51359954833984
    },
    {
      "time": "2026-03-27",
      "value": 184.80419952392577
    },
    {
      "time": "2026-03-30",
      "value": 185.18419952392577
    },
    {
      "time": "2026-03-31",
      "value": 185.56239959716797
    },
    {
      "time": "2026-04-01",
      "value": 185.93039947509766
    },
    {
      "time": "2026-04-02",
      "value": 186.02479949951172
    },
    {
      "time": "2026-04-06",
      "value": 185.99559936523437
    },
    {
      "time": "2026-04-07",
      "value": 186.07599945068358
    },
    {
      "time": "2026-04-08",
      "value": 186.21159942626954
    },
    {
      "time": "2026-04-09",
      "value": 186.2713995361328
    },
    {
      "time": "2026-04-10",
      "value": 186.23419952392578
    },
    {
      "time": "2026-04-13",
      "value": 186.2379995727539
    },
    {
      "time": "2026-04-14",
      "value": 186.21939971923828
    },
    {
      "time": "2026-04-15",
      "value": 186.2483996582031
    },
    {
      "time": "2026-04-16",
      "value": 186.2335998535156
    },
    {
      "time": "2026-04-17",
      "value": 186.0716000366211
    },
    {
      "time": "2026-04-20",
      "value": 186.03119995117189
    },
    {
      "time": "2026-04-21",
      "value": 185.7266000366211
    },
    {
      "time": "2026-04-22",
      "value": 185.6518002319336
    },
    {
      "time": "2026-04-23",
      "value": 185.62960021972657
    },
    {
      "time": "2026-04-24",
      "value": 185.49320037841798
    },
    {
      "time": "2026-04-27",
      "value": 185.19660034179688
    },
    {
      "time": "2026-04-28",
      "value": 184.9338003540039
    },
    {
      "time": "2026-04-29",
      "value": 184.9090005493164
    },
    {
      "time": "2026-04-30",
      "value": 184.8120004272461
    },
    {
      "time": "2026-05-01",
      "value": 184.71160034179687
    },
    {
      "time": "2026-05-04",
      "value": 184.61520050048827
    },
    {
      "time": "2026-05-05",
      "value": 184.47100067138672
    },
    {
      "time": "2026-05-06",
      "value": 184.38200042724608
    },
    {
      "time": "2026-05-07",
      "value": 184.39500061035156
    },
    {
      "time": "2026-05-08",
      "value": 184.5036004638672
    },
    {
      "time": "2026-05-11",
      "value": 184.62620025634766
    },
    {
      "time": "2026-05-12",
      "value": 184.85240020751954
    },
    {
      "time": "2026-05-13",
      "value": 185.26260009765625
    },
    {
      "time": "2026-05-14",
      "value": 185.29119995117188
    },
    {
      "time": "2026-05-15",
      "value": 185.38859985351561
    },
    {
      "time": "2026-05-18",
      "value": 185.52940002441406
    },
    {
      "time": "2026-05-19",
      "value": 185.57579986572264
    },
    {
      "time": "2026-05-20",
      "value": 185.56359985351563
    },
    {
      "time": "2026-05-21",
      "value": 185.5433999633789
    },
    {
      "time": "2026-05-22",
      "value": 185.72059997558594
    },
    {
      "time": "2026-05-26",
      "value": 185.95119995117187
    },
    {
      "time": "2026-05-27",
      "value": 186.22540008544922
    },
    {
      "time": "2026-05-28",
      "value": 186.44740020751954
    },
    {
      "time": "2026-05-29",
      "value": 186.72120025634766
    },
    {
      "time": "2026-06-01",
      "value": 186.89760009765624
    },
    {
      "time": "2026-06-02",
      "value": 187.045
    },
    {
      "time": "2026-06-03",
      "value": 187.29140014648436
    },
    {
      "time": "2026-06-04",
      "value": 187.5416000366211
    },
    {
      "time": "2026-06-05",
      "value": 187.66480010986328
    },
    {
      "time": "2026-06-08",
      "value": 187.69600006103516
    },
    {
      "time": "2026-06-09",
      "value": 188.00120025634766
    },
    {
      "time": "2026-06-10",
      "value": 188.13460021972656
    },
    {
      "time": "2026-06-11",
      "value": 188.4672003173828
    },
    {
      "time": "2026-06-12",
      "value": 188.79260040283202
    },
    {
      "time": "2026-06-15",
      "value": 189.21860046386718
    },
    {
      "time": "2026-06-16",
      "value": 189.6840005493164
    },
    {
      "time": "2026-06-17",
      "value": 190.14520050048827
    },
    {
      "time": "2026-06-18",
      "value": 190.47880065917968
    },
    {
      "time": "2026-06-22",
      "value": 190.93080078125
    },
    {
      "time": "2026-06-23",
      "value": 191.41520080566406
    },
    {
      "time": "2026-06-24",
      "value": 191.87960083007812
    },
    {
      "time": "2026-06-25",
      "value": 192.33960083007813
    },
    {
      "time": "2026-06-26",
      "value": 193.0494009399414
    },
    {
      "time": "2026-06-29",
      "value": 193.86160095214845
    },
    {
      "time": "2026-06-30",
      "value": 194.63580078125
    },
    {
      "time": "2026-07-01",
      "value": 195.16380096435546
    },
    {
      "time": "2026-07-02",
      "value": 195.76720092773436
    },
    {
      "time": "2026-07-06",
      "value": 196.13500091552734
    },
    {
      "time": "2026-07-07",
      "value": 196.49140075683593
    },
    {
      "time": "2026-07-08",
      "value": 196.81100067138672
    },
    {
      "time": "2026-07-09",
      "value": 197.17580078125
    },
    {
      "time": "2026-07-10",
      "value": 197.49120056152344
    },
    {
      "time": "2026-07-13",
      "value": 197.78420043945312
    },
    {
      "time": "2026-07-14",
      "value": 197.83760040283204
    },
    {
      "time": "2026-07-15",
      "value": 198.04120056152342
    },
    {
      "time": "2026-07-16",
      "value": 198.475400390625
    },
    {
      "time": "2026-07-17",
      "value": 198.81260040283203
    },
    {
      "time": "2026-07-20",
      "value": 198.99800048828126
    },
    {
      "time": "2026-07-21",
      "value": 199.2336004638672
    },
    {
      "time": "2026-07-22",
      "value": 199.31940063476563
    },
    {
      "time": "2026-07-23",
      "value": 199.37280059814452
    },
    {
      "time": "2026-07-24",
      "value": 199.4294006347656
    }
  ],
  "analysis": null
}