{
  "ok": true,
  "cached": false,
  "ticker": "ICLR",
  "price": 165.76,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-05",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Icon PLC (ICLR) Up 5.8% Since Last Earnings Report: Can It Continue?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/icon-plc-iclr-5-8-153003229.html",
      "published": "2026-07-23"
    },
    {
      "title": "ICON Plc (ICLR) is Strengthening After Challenges",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/icon-plc-iclr-strengthening-challenges-144030759.html",
      "published": "2026-07-22"
    },
    {
      "title": "ICON Schedules Second Quarter 2026 Earnings Conference Call",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/icon-schedules-second-quarter-2026-100000669.html",
      "published": "2026-07-22"
    },
    {
      "title": "ICON (ICLR) Stock May Be 33% Undervalued After Earnings Review Uncertainty",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/icon-iclr-stock-may-33-011207272.html",
      "published": "2026-07-09"
    },
    {
      "title": "ICON Public Limited Company (ICLR) Fell Due to Uncertainty Surrounding Reported Earnings",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/healthcare/articles/icon-public-limited-company-iclr-114139877.html",
      "published": "2026-07-08"
    },
    {
      "title": "Truist Upgrades ICON to Buy From Hold, Raises Price Target to $207 From $159, Cites Stronger Bookings, Improving Margin Visibility",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/truist-upgrades-icon-buy-hold-103040895.html",
      "published": "2026-06-30"
    },
    {
      "title": "Icon Reestablishes 'Credible' Path to Growth in 2027, RBC Capital Markets Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/icon-reestablishes-apos-credible-apos-151014879.html",
      "published": "2026-06-25"
    },
    {
      "title": "Company News for Jun 25, 2026",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/company-news-jun-25-2026-132300560.html",
      "published": "2026-06-25"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 193.41000366210938,
      "high": 194.00999450683594,
      "low": 183.83999633789062,
      "close": 187.00999450683594,
      "volume": 1598500
    },
    {
      "time": "2025-07-28",
      "open": 188.57000732421875,
      "high": 190.55999755859375,
      "low": 185.5399932861328,
      "close": 189.66000366210938,
      "volume": 1002400
    },
    {
      "time": "2025-07-29",
      "open": 186.5399932861328,
      "high": 189.2899932861328,
      "low": 182.1300048828125,
      "close": 185.2100067138672,
      "volume": 1550500
    },
    {
      "time": "2025-07-30",
      "open": 185.3800048828125,
      "high": 186.3699951171875,
      "low": 179.25,
      "close": 181.5,
      "volume": 2560300
    },
    {
      "time": "2025-07-31",
      "open": 180.0500030517578,
      "high": 181.58999633789062,
      "low": 168.57000732421875,
      "close": 169.19000244140625,
      "volume": 1615800
    },
    {
      "time": "2025-08-01",
      "open": 167.6300048828125,
      "high": 169,
      "low": 162.99000549316406,
      "close": 166.44000244140625,
      "volume": 1131200
    },
    {
      "time": "2025-08-04",
      "open": 165.3000030517578,
      "high": 166.91000366210938,
      "low": 163.7899932861328,
      "close": 164.8000030517578,
      "volume": 706800
    },
    {
      "time": "2025-08-05",
      "open": 165,
      "high": 168.1699981689453,
      "low": 163.75999450683594,
      "close": 165.97999572753906,
      "volume": 1132900
    },
    {
      "time": "2025-08-06",
      "open": 164.72000122070312,
      "high": 164.72000122070312,
      "low": 154.69000244140625,
      "close": 155.4199981689453,
      "volume": 1096900
    },
    {
      "time": "2025-08-07",
      "open": 156.80999755859375,
      "high": 159.75999450683594,
      "low": 155.3699951171875,
      "close": 157.85000610351562,
      "volume": 1205600
    },
    {
      "time": "2025-08-08",
      "open": 157.14999389648438,
      "high": 159.16000366210938,
      "low": 154.97000122070312,
      "close": 158.44000244140625,
      "volume": 871100
    },
    {
      "time": "2025-08-11",
      "open": 158.9499969482422,
      "high": 160.88999938964844,
      "low": 157.58999633789062,
      "close": 159.7100067138672,
      "volume": 899900
    },
    {
      "time": "2025-08-12",
      "open": 159.6300048828125,
      "high": 170.16000366210938,
      "low": 159.50999450683594,
      "close": 169.0800018310547,
      "volume": 1274400
    },
    {
      "time": "2025-08-13",
      "open": 170.36000061035156,
      "high": 176.80999755859375,
      "low": 169.10000610351562,
      "close": 176.2899932861328,
      "volume": 1444200
    },
    {
      "time": "2025-08-14",
      "open": 174.3699951171875,
      "high": 176.75999450683594,
      "low": 173.77000427246094,
      "close": 175.36000061035156,
      "volume": 1057400
    },
    {
      "time": "2025-08-15",
      "open": 175.97000122070312,
      "high": 177.99000549316406,
      "low": 174.1300048828125,
      "close": 175.83999633789062,
      "volume": 892300
    },
    {
      "time": "2025-08-18",
      "open": 176.5800018310547,
      "high": 178.92999267578125,
      "low": 175.36000061035156,
      "close": 178.55999755859375,
      "volume": 867400
    },
    {
      "time": "2025-08-19",
      "open": 178.0800018310547,
      "high": 180.6699981689453,
      "low": 177.3699951171875,
      "close": 179.63999938964844,
      "volume": 901700
    },
    {
      "time": "2025-08-20",
      "open": 179.0399932861328,
      "high": 181.50999450683594,
      "low": 177.75999450683594,
      "close": 180.25,
      "volume": 987600
    },
    {
      "time": "2025-08-21",
      "open": 177.00999450683594,
      "high": 177.99000549316406,
      "low": 174.47999572753906,
      "close": 175.6999969482422,
      "volume": 1205200
    },
    {
      "time": "2025-08-22",
      "open": 175.8699951171875,
      "high": 181.50999450683594,
      "low": 175.00999450683594,
      "close": 175.8300018310547,
      "volume": 1166400
    },
    {
      "time": "2025-08-25",
      "open": 175.85000610351562,
      "high": 176.25999450683594,
      "low": 171.0500030517578,
      "close": 171.75,
      "volume": 739300
    },
    {
      "time": "2025-08-26",
      "open": 172.1999969482422,
      "high": 173.02999877929688,
      "low": 170.25999450683594,
      "close": 171.75999450683594,
      "volume": 361600
    },
    {
      "time": "2025-08-27",
      "open": 171.86000061035156,
      "high": 174.72999572753906,
      "low": 169.99000549316406,
      "close": 174,
      "volume": 709600
    },
    {
      "time": "2025-08-28",
      "open": 174.17999267578125,
      "high": 175.19000244140625,
      "low": 172.36000061035156,
      "close": 175.0500030517578,
      "volume": 534600
    },
    {
      "time": "2025-08-29",
      "open": 175.4499969482422,
      "high": 179.44000244140625,
      "low": 173.33999633789062,
      "close": 177.94000244140625,
      "volume": 552300
    },
    {
      "time": "2025-09-02",
      "open": 176.64999389648438,
      "high": 178.49000549316406,
      "low": 172.89999389648438,
      "close": 177.83999633789062,
      "volume": 829300
    },
    {
      "time": "2025-09-03",
      "open": 182.0500030517578,
      "high": 182.6699981689453,
      "low": 178.27999877929688,
      "close": 180.00999450683594,
      "volume": 1064800
    },
    {
      "time": "2025-09-04",
      "open": 165.86000061035156,
      "high": 177.35000610351562,
      "low": 161.00999450683594,
      "close": 176.36000061035156,
      "volume": 2066700
    },
    {
      "time": "2025-09-05",
      "open": 177.3000030517578,
      "high": 180.9499969482422,
      "low": 174.02999877929688,
      "close": 174.8800048828125,
      "volume": 1260100
    },
    {
      "time": "2025-09-08",
      "open": 172.8300018310547,
      "high": 180.07000732421875,
      "low": 172.8300018310547,
      "close": 177.80999755859375,
      "volume": 1168800
    },
    {
      "time": "2025-09-09",
      "open": 171.0800018310547,
      "high": 175.4199981689453,
      "low": 168.61000061035156,
      "close": 168.94000244140625,
      "volume": 1155400
    },
    {
      "time": "2025-09-10",
      "open": 169.22000122070312,
      "high": 169.92999267578125,
      "low": 164,
      "close": 165.44000244140625,
      "volume": 1468700
    },
    {
      "time": "2025-09-11",
      "open": 166.72000122070312,
      "high": 175.3800048828125,
      "low": 166.39999389648438,
      "close": 175.11000061035156,
      "volume": 1410400
    },
    {
      "time": "2025-09-12",
      "open": 172.4600067138672,
      "high": 176.07000732421875,
      "low": 170.27000427246094,
      "close": 175,
      "volume": 1597400
    },
    {
      "time": "2025-09-15",
      "open": 176.69000244140625,
      "high": 177,
      "low": 170.35000610351562,
      "close": 170.4600067138672,
      "volume": 1080700
    },
    {
      "time": "2025-09-16",
      "open": 171.5800018310547,
      "high": 175.52000427246094,
      "low": 170.8699951171875,
      "close": 173.1300048828125,
      "volume": 1333900
    },
    {
      "time": "2025-09-17",
      "open": 172.7899932861328,
      "high": 178.1699981689453,
      "low": 172.7899932861328,
      "close": 175.2100067138672,
      "volume": 895100
    },
    {
      "time": "2025-09-18",
      "open": 175.27000427246094,
      "high": 179.50999450683594,
      "low": 174.6199951171875,
      "close": 179.42999267578125,
      "volume": 580700
    },
    {
      "time": "2025-09-19",
      "open": 182.02999877929688,
      "high": 183.4600067138672,
      "low": 173.19000244140625,
      "close": 174,
      "volume": 1804800
    },
    {
      "time": "2025-09-22",
      "open": 173.82000732421875,
      "high": 173.88999938964844,
      "low": 169.77000427246094,
      "close": 170.8000030517578,
      "volume": 767600
    },
    {
      "time": "2025-09-23",
      "open": 170.8300018310547,
      "high": 173.00999450683594,
      "low": 169.39999389648438,
      "close": 170.3800048828125,
      "volume": 518600
    },
    {
      "time": "2025-09-24",
      "open": 170.30999755859375,
      "high": 171.9199981689453,
      "low": 166.92999267578125,
      "close": 167.49000549316406,
      "volume": 716500
    },
    {
      "time": "2025-09-25",
      "open": 167.39999389648438,
      "high": 167.39999389648438,
      "low": 162.41000366210938,
      "close": 162.52999877929688,
      "volume": 1092200
    },
    {
      "time": "2025-09-26",
      "open": 163.1300048828125,
      "high": 164.64999389648438,
      "low": 161.63999938964844,
      "close": 163.7899932861328,
      "volume": 593300
    },
    {
      "time": "2025-09-29",
      "open": 165.33999633789062,
      "high": 165.36000061035156,
      "low": 162.0399932861328,
      "close": 163.44000244140625,
      "volume": 615400
    },
    {
      "time": "2025-09-30",
      "open": 163.05999755859375,
      "high": 175.1300048828125,
      "low": 162.27000427246094,
      "close": 175,
      "volume": 1423100
    },
    {
      "time": "2025-10-01",
      "open": 174.6999969482422,
      "high": 192.5800018310547,
      "low": 174.6999969482422,
      "close": 192.30999755859375,
      "volume": 1797300
    },
    {
      "time": "2025-10-02",
      "open": 190.25999450683594,
      "high": 193.74000549316406,
      "low": 188.2899932861328,
      "close": 192.9600067138672,
      "volume": 1072400
    },
    {
      "time": "2025-10-03",
      "open": 192,
      "high": 197.0500030517578,
      "low": 192,
      "close": 193.88999938964844,
      "volume": 757000
    },
    {
      "time": "2025-10-06",
      "open": 194.19000244140625,
      "high": 194.39999389648438,
      "low": 190.1999969482422,
      "close": 190.42999267578125,
      "volume": 653900
    },
    {
      "time": "2025-10-07",
      "open": 190.42999267578125,
      "high": 192.74000549316406,
      "low": 185.8000030517578,
      "close": 186.64999389648438,
      "volume": 640400
    },
    {
      "time": "2025-10-08",
      "open": 186.41000366210938,
      "high": 188.36000061035156,
      "low": 183.7100067138672,
      "close": 186.47999572753906,
      "volume": 1169900
    },
    {
      "time": "2025-10-09",
      "open": 186.1300048828125,
      "high": 189.41000366210938,
      "low": 185.5800018310547,
      "close": 187.7100067138672,
      "volume": 484800
    },
    {
      "time": "2025-10-10",
      "open": 188.1199951171875,
      "high": 188.7899932861328,
      "low": 181.10000610351562,
      "close": 183.49000549316406,
      "volume": 540800
    },
    {
      "time": "2025-10-13",
      "open": 183.55999755859375,
      "high": 188.17999267578125,
      "low": 182.2899932861328,
      "close": 186.0500030517578,
      "volume": 805000
    },
    {
      "time": "2025-10-14",
      "open": 184.72000122070312,
      "high": 187.36000061035156,
      "low": 180.47000122070312,
      "close": 185.91000366210938,
      "volume": 727200
    },
    {
      "time": "2025-10-15",
      "open": 185.63999938964844,
      "high": 188.5500030517578,
      "low": 184.08999633789062,
      "close": 187.85000610351562,
      "volume": 642600
    },
    {
      "time": "2025-10-16",
      "open": 187.63999938964844,
      "high": 193.2100067138672,
      "low": 186.47999572753906,
      "close": 188.4600067138672,
      "volume": 1020900
    },
    {
      "time": "2025-10-17",
      "open": 188,
      "high": 189.5800018310547,
      "low": 182.3300018310547,
      "close": 185.05999755859375,
      "volume": 778000
    },
    {
      "time": "2025-10-20",
      "open": 187.4499969482422,
      "high": 190.36000061035156,
      "low": 185.5,
      "close": 188.4499969482422,
      "volume": 1028700
    },
    {
      "time": "2025-10-21",
      "open": 187.67999267578125,
      "high": 198.3000030517578,
      "low": 184.24000549316406,
      "close": 193.25999450683594,
      "volume": 1496300
    },
    {
      "time": "2025-10-22",
      "open": 194.74000549316406,
      "high": 197.9199981689453,
      "low": 189,
      "close": 192.60000610351562,
      "volume": 1844800
    },
    {
      "time": "2025-10-23",
      "open": 189,
      "high": 193,
      "low": 173.3800048828125,
      "close": 180,
      "volume": 2237400
    },
    {
      "time": "2025-10-24",
      "open": 179.22000122070312,
      "high": 179.8300018310547,
      "low": 173.94000244140625,
      "close": 178.11000061035156,
      "volume": 1165400
    },
    {
      "time": "2025-10-27",
      "open": 178.11000061035156,
      "high": 184.57000732421875,
      "low": 175.1300048828125,
      "close": 182.02999877929688,
      "volume": 905800
    },
    {
      "time": "2025-10-28",
      "open": 180.61000061035156,
      "high": 180.72000122070312,
      "low": 174.5399932861328,
      "close": 177.72999572753906,
      "volume": 1019500
    },
    {
      "time": "2025-10-29",
      "open": 175.5500030517578,
      "high": 177.50999450683594,
      "low": 165.10000610351562,
      "close": 165.9499969482422,
      "volume": 1283600
    },
    {
      "time": "2025-10-30",
      "open": 164.72000122070312,
      "high": 166.35000610351562,
      "low": 162.36000061035156,
      "close": 165.3300018310547,
      "volume": 898500
    },
    {
      "time": "2025-10-31",
      "open": 163.4199981689453,
      "high": 172.99000549316406,
      "low": 163.4199981689453,
      "close": 171.82000732421875,
      "volume": 975000
    },
    {
      "time": "2025-11-03",
      "open": 169.19000244140625,
      "high": 170.9499969482422,
      "low": 166.1999969482422,
      "close": 168.7899932861328,
      "volume": 745900
    },
    {
      "time": "2025-11-04",
      "open": 166.88999938964844,
      "high": 168.6699981689453,
      "low": 162.8300018310547,
      "close": 162.9600067138672,
      "volume": 654100
    },
    {
      "time": "2025-11-05",
      "open": 161.75,
      "high": 165.0399932861328,
      "low": 158.5500030517578,
      "close": 163.6999969482422,
      "volume": 507100
    },
    {
      "time": "2025-11-06",
      "open": 163.72000122070312,
      "high": 168.27999877929688,
      "low": 159.77000427246094,
      "close": 160,
      "volume": 570300
    },
    {
      "time": "2025-11-07",
      "open": 159.75999450683594,
      "high": 159.75999450683594,
      "low": 155,
      "close": 159.13999938964844,
      "volume": 627700
    },
    {
      "time": "2025-11-10",
      "open": 158.02999877929688,
      "high": 159.75999450683594,
      "low": 156.0500030517578,
      "close": 157.67999267578125,
      "volume": 907900
    },
    {
      "time": "2025-11-11",
      "open": 159.50999450683594,
      "high": 164.82000732421875,
      "low": 157.22999572753906,
      "close": 163.4199981689453,
      "volume": 806100
    },
    {
      "time": "2025-11-12",
      "open": 164.57000732421875,
      "high": 167.42999267578125,
      "low": 163.27000427246094,
      "close": 163.4199981689453,
      "volume": 567000
    },
    {
      "time": "2025-11-13",
      "open": 161.25,
      "high": 166.32000732421875,
      "low": 161.25,
      "close": 163.4499969482422,
      "volume": 453400
    },
    {
      "time": "2025-11-14",
      "open": 163.00999450683594,
      "high": 165.47000122070312,
      "low": 158.0800018310547,
      "close": 162.17999267578125,
      "volume": 572000
    },
    {
      "time": "2025-11-17",
      "open": 160.91000366210938,
      "high": 162.3800048828125,
      "low": 156.33999633789062,
      "close": 156.49000549316406,
      "volume": 1030100
    },
    {
      "time": "2025-11-18",
      "open": 155.5800018310547,
      "high": 162,
      "low": 154.1199951171875,
      "close": 161.02000427246094,
      "volume": 612900
    },
    {
      "time": "2025-11-19",
      "open": 161.74000549316406,
      "high": 164.41000366210938,
      "low": 157.36000061035156,
      "close": 158.80999755859375,
      "volume": 1386600
    },
    {
      "time": "2025-11-20",
      "open": 158.74000549316406,
      "high": 162.97000122070312,
      "low": 154.1999969482422,
      "close": 158.1199951171875,
      "volume": 1413800
    },
    {
      "time": "2025-11-21",
      "open": 157.75999450683594,
      "high": 165.49000549316406,
      "low": 155.66000366210938,
      "close": 164.55999755859375,
      "volume": 1336800
    },
    {
      "time": "2025-11-24",
      "open": 163.11000061035156,
      "high": 165.75,
      "low": 161.75,
      "close": 164.5500030517578,
      "volume": 799500
    },
    {
      "time": "2025-11-25",
      "open": 165.72999572753906,
      "high": 176.07000732421875,
      "low": 164.58999633789062,
      "close": 174.52999877929688,
      "volume": 1445000
    },
    {
      "time": "2025-11-26",
      "open": 175.63999938964844,
      "high": 184.08999633789062,
      "low": 173.8800048828125,
      "close": 183.64999389648438,
      "volume": 1628500
    },
    {
      "time": "2025-11-28",
      "open": 182.63999938964844,
      "high": 186.57000732421875,
      "low": 181.77000427246094,
      "close": 185,
      "volume": 671400
    },
    {
      "time": "2025-12-01",
      "open": 183.8000030517578,
      "high": 187.57000732421875,
      "low": 177.1199951171875,
      "close": 179.7100067138672,
      "volume": 1340500
    },
    {
      "time": "2025-12-02",
      "open": 179.8800048828125,
      "high": 185.77000427246094,
      "low": 178.02999877929688,
      "close": 183.13999938964844,
      "volume": 912800
    },
    {
      "time": "2025-12-03",
      "open": 181.61000061035156,
      "high": 191.14999389648438,
      "low": 181.61000061035156,
      "close": 187.77999877929688,
      "volume": 1031200
    },
    {
      "time": "2025-12-04",
      "open": 185.05999755859375,
      "high": 186.77000427246094,
      "low": 174.1300048828125,
      "close": 185.77000427246094,
      "volume": 1654500
    },
    {
      "time": "2025-12-05",
      "open": 186.61000061035156,
      "high": 188.99000549316406,
      "low": 180.9499969482422,
      "close": 185.8699951171875,
      "volume": 905300
    },
    {
      "time": "2025-12-08",
      "open": 185.67999267578125,
      "high": 186.0500030517578,
      "low": 180.57000732421875,
      "close": 182.10000610351562,
      "volume": 1030600
    },
    {
      "time": "2025-12-09",
      "open": 182.69000244140625,
      "high": 184.1999969482422,
      "low": 178.8000030517578,
      "close": 181.2899932861328,
      "volume": 629600
    },
    {
      "time": "2025-12-10",
      "open": 181.52000427246094,
      "high": 186.72999572753906,
      "low": 180.8000030517578,
      "close": 185.86000061035156,
      "volume": 880000
    },
    {
      "time": "2025-12-11",
      "open": 187.22000122070312,
      "high": 190.25999450683594,
      "low": 185.69000244140625,
      "close": 189.92999267578125,
      "volume": 778200
    },
    {
      "time": "2025-12-12",
      "open": 188.44000244140625,
      "high": 191.85000610351562,
      "low": 185.80999755859375,
      "close": 186.5800018310547,
      "volume": 747700
    },
    {
      "time": "2025-12-15",
      "open": 184.94000244140625,
      "high": 189.22999572753906,
      "low": 181.88999938964844,
      "close": 184.3699951171875,
      "volume": 1571100
    },
    {
      "time": "2025-12-16",
      "open": 183.7100067138672,
      "high": 185.55999755859375,
      "low": 181.19000244140625,
      "close": 182.4499969482422,
      "volume": 548300
    },
    {
      "time": "2025-12-17",
      "open": 182.47999572753906,
      "high": 184.2899932861328,
      "low": 179.05999755859375,
      "close": 179.33999633789062,
      "volume": 451400
    },
    {
      "time": "2025-12-18",
      "open": 182.10000610351562,
      "high": 185.30999755859375,
      "low": 177.33999633789062,
      "close": 178.6999969482422,
      "volume": 803600
    },
    {
      "time": "2025-12-19",
      "open": 177.94000244140625,
      "high": 178.75,
      "low": 172.7899932861328,
      "close": 173.77000427246094,
      "volume": 1411900
    },
    {
      "time": "2025-12-22",
      "open": 173.4600067138672,
      "high": 180.3800048828125,
      "low": 172.5500030517578,
      "close": 179.13999938964844,
      "volume": 987600
    },
    {
      "time": "2025-12-23",
      "open": 177.97999572753906,
      "high": 183.3300018310547,
      "low": 177.30999755859375,
      "close": 183.07000732421875,
      "volume": 693100
    },
    {
      "time": "2025-12-24",
      "open": 182.19000244140625,
      "high": 184.00999450683594,
      "low": 180.63999938964844,
      "close": 183.67999267578125,
      "volume": 479300
    },
    {
      "time": "2025-12-26",
      "open": 183.85000610351562,
      "high": 183.91000366210938,
      "low": 180.88999938964844,
      "close": 182.83999633789062,
      "volume": 245600
    },
    {
      "time": "2025-12-29",
      "open": 183.1999969482422,
      "high": 184.92999267578125,
      "low": 180.75,
      "close": 182.36000061035156,
      "volume": 578200
    },
    {
      "time": "2025-12-30",
      "open": 181.74000549316406,
      "high": 183.16000366210938,
      "low": 180.47999572753906,
      "close": 183,
      "volume": 377500
    },
    {
      "time": "2025-12-31",
      "open": 182.67999267578125,
      "high": 184,
      "low": 181.05999755859375,
      "close": 182.22000122070312,
      "volume": 309600
    },
    {
      "time": "2026-01-02",
      "open": 183.9499969482422,
      "high": 189.52999877929688,
      "low": 182.47999572753906,
      "close": 188.6699981689453,
      "volume": 677600
    },
    {
      "time": "2026-01-05",
      "open": 186.5399932861328,
      "high": 198.24000549316406,
      "low": 186,
      "close": 197.5800018310547,
      "volume": 1138600
    },
    {
      "time": "2026-01-06",
      "open": 198.22000122070312,
      "high": 202.77999877929688,
      "low": 197.38999938964844,
      "close": 201.47999572753906,
      "volume": 1132200
    },
    {
      "time": "2026-01-07",
      "open": 203.07000732421875,
      "high": 203.91000366210938,
      "low": 200.05999755859375,
      "close": 202.9199981689453,
      "volume": 706300
    },
    {
      "time": "2026-01-08",
      "open": 179.07000732421875,
      "high": 190.52999877929688,
      "low": 171.99000549316406,
      "close": 188.22000122070312,
      "volume": 3340800
    },
    {
      "time": "2026-01-09",
      "open": 189.99000549316406,
      "high": 191,
      "low": 180.27000427246094,
      "close": 181.3800048828125,
      "volume": 1433900
    },
    {
      "time": "2026-01-12",
      "open": 182.97999572753906,
      "high": 183.02000427246094,
      "low": 177.47000122070312,
      "close": 180.14999389648438,
      "volume": 887000
    },
    {
      "time": "2026-01-13",
      "open": 182.13999938964844,
      "high": 185.22999572753906,
      "low": 180.1999969482422,
      "close": 183.2899932861328,
      "volume": 868200
    },
    {
      "time": "2026-01-14",
      "open": 184.1699981689453,
      "high": 185.99000549316406,
      "low": 183.22000122070312,
      "close": 184.77000427246094,
      "volume": 785100
    },
    {
      "time": "2026-01-15",
      "open": 184.00999450683594,
      "high": 184.6199951171875,
      "low": 180,
      "close": 182.55999755859375,
      "volume": 692600
    },
    {
      "time": "2026-01-16",
      "open": 181.91000366210938,
      "high": 188,
      "low": 181.44000244140625,
      "close": 182.61000061035156,
      "volume": 1397300
    },
    {
      "time": "2026-01-20",
      "open": 178.42999267578125,
      "high": 179.47000122070312,
      "low": 173.4199981689453,
      "close": 176.57000732421875,
      "volume": 750300
    },
    {
      "time": "2026-01-21",
      "open": 176.5500030517578,
      "high": 185.44000244140625,
      "low": 175.17999267578125,
      "close": 184.8699951171875,
      "volume": 1186100
    },
    {
      "time": "2026-01-22",
      "open": 187.9499969482422,
      "high": 190.2100067138672,
      "low": 185.3800048828125,
      "close": 186.74000549316406,
      "volume": 542500
    },
    {
      "time": "2026-01-23",
      "open": 186.8300018310547,
      "high": 189.72000122070312,
      "low": 184.75,
      "close": 186.6999969482422,
      "volume": 515800
    },
    {
      "time": "2026-01-26",
      "open": 185.67999267578125,
      "high": 189.99000549316406,
      "low": 183.89999389648438,
      "close": 187.4199981689453,
      "volume": 502300
    },
    {
      "time": "2026-01-27",
      "open": 186.92999267578125,
      "high": 191,
      "low": 186.92999267578125,
      "close": 187.97000122070312,
      "volume": 591600
    },
    {
      "time": "2026-01-28",
      "open": 186.9600067138672,
      "high": 190.1699981689453,
      "low": 180.83999633789062,
      "close": 186.32000732421875,
      "volume": 408200
    },
    {
      "time": "2026-01-29",
      "open": 185.02999877929688,
      "high": 186.27000427246094,
      "low": 180.02999877929688,
      "close": 185.88999938964844,
      "volume": 555400
    },
    {
      "time": "2026-01-30",
      "open": 183.25999450683594,
      "high": 186,
      "low": 176.33999633789062,
      "close": 180.25,
      "volume": 961800
    },
    {
      "time": "2026-02-02",
      "open": 180.25,
      "high": 180.50999450683594,
      "low": 175.07000732421875,
      "close": 178.58999633789062,
      "volume": 1107700
    },
    {
      "time": "2026-02-03",
      "open": 178.42999267578125,
      "high": 178.69000244140625,
      "low": 164.92999267578125,
      "close": 167.91000366210938,
      "volume": 927300
    },
    {
      "time": "2026-02-04",
      "open": 167.6699981689453,
      "high": 168.99000549316406,
      "low": 162.8699951171875,
      "close": 163.11000061035156,
      "volume": 1858500
    },
    {
      "time": "2026-02-05",
      "open": 162.6199951171875,
      "high": 164.72000122070312,
      "low": 144.27000427246094,
      "close": 145.38999938964844,
      "volume": 1363300
    },
    {
      "time": "2026-02-06",
      "open": 145.22999572753906,
      "high": 153.14999389648438,
      "low": 144.50999450683594,
      "close": 150.58999633789062,
      "volume": 1775700
    },
    {
      "time": "2026-02-09",
      "open": 150.8000030517578,
      "high": 155,
      "low": 148.91000366210938,
      "close": 154.57000732421875,
      "volume": 1316700
    },
    {
      "time": "2026-02-10",
      "open": 154.39999389648438,
      "high": 154.99000549316406,
      "low": 144.00999450683594,
      "close": 144.5500030517578,
      "volume": 1515300
    },
    {
      "time": "2026-02-11",
      "open": 143.33999633789062,
      "high": 145.27999877929688,
      "low": 130.00999450683594,
      "close": 133.13999938964844,
      "volume": 3494900
    },
    {
      "time": "2026-02-12",
      "open": 79.97000122070312,
      "high": 87,
      "low": 66.56999969482422,
      "close": 80.08000183105469,
      "volume": 23558100
    },
    {
      "time": "2026-02-13",
      "open": 81.5,
      "high": 96.55000305175781,
      "low": 81.30999755859375,
      "close": 93,
      "volume": 14188100
    },
    {
      "time": "2026-02-17",
      "open": 90.4800033569336,
      "high": 94.33000183105469,
      "low": 88.37999725341797,
      "close": 88.62000274658203,
      "volume": 5243400
    },
    {
      "time": "2026-02-18",
      "open": 89.26000213623047,
      "high": 97.30000305175781,
      "low": 87.91000366210938,
      "close": 96.5,
      "volume": 3163300
    },
    {
      "time": "2026-02-19",
      "open": 94.8499984741211,
      "high": 99.5199966430664,
      "low": 92.58999633789062,
      "close": 98.41000366210938,
      "volume": 2217600
    },
    {
      "time": "2026-02-20",
      "open": 96.83000183105469,
      "high": 100.83000183105469,
      "low": 96.83000183105469,
      "close": 99.69999694824219,
      "volume": 1642900
    },
    {
      "time": "2026-02-23",
      "open": 100.68000030517578,
      "high": 105.5,
      "low": 100.02999877929688,
      "close": 104.66000366210938,
      "volume": 2454600
    },
    {
      "time": "2026-02-24",
      "open": 104.83999633789062,
      "high": 106.88999938964844,
      "low": 103.8499984741211,
      "close": 104.08999633789062,
      "volume": 1287100
    },
    {
      "time": "2026-02-25",
      "open": 104.91999816894531,
      "high": 104.91999816894531,
      "low": 99.48999786376953,
      "close": 101,
      "volume": 1138400
    },
    {
      "time": "2026-02-26",
      "open": 100.6500015258789,
      "high": 106.86000061035156,
      "low": 99.9800033569336,
      "close": 106.12999725341797,
      "volume": 1396500
    },
    {
      "time": "2026-02-27",
      "open": 105.94999694824219,
      "high": 108.72000122070312,
      "low": 104.12000274658203,
      "close": 108.13999938964844,
      "volume": 1383300
    },
    {
      "time": "2026-03-02",
      "open": 105.80999755859375,
      "high": 110.27999877929688,
      "low": 105.51000213623047,
      "close": 108.2699966430664,
      "volume": 1772000
    },
    {
      "time": "2026-03-03",
      "open": 105.88999938964844,
      "high": 109.58000183105469,
      "low": 103.73999786376953,
      "close": 108.69999694824219,
      "volume": 1225600
    },
    {
      "time": "2026-03-04",
      "open": 109.29000091552734,
      "high": 111.37000274658203,
      "low": 106.9800033569336,
      "close": 110.19999694824219,
      "volume": 1027000
    },
    {
      "time": "2026-03-05",
      "open": 108.43000030517578,
      "high": 113.87999725341797,
      "low": 108.43000030517578,
      "close": 110.5999984741211,
      "volume": 1330100
    },
    {
      "time": "2026-03-06",
      "open": 108.2300033569336,
      "high": 109.97000122070312,
      "low": 106.27999877929688,
      "close": 107.19999694824219,
      "volume": 1393400
    },
    {
      "time": "2026-03-09",
      "open": 105.7699966430664,
      "high": 110.41000366210938,
      "low": 104.01000213623047,
      "close": 110.02999877929688,
      "volume": 1051800
    },
    {
      "time": "2026-03-10",
      "open": 110.25,
      "high": 110.25,
      "low": 105.75,
      "close": 106.62000274658203,
      "volume": 1353400
    },
    {
      "time": "2026-03-11",
      "open": 107.12000274658203,
      "high": 107.9800033569336,
      "low": 104.30000305175781,
      "close": 105.37999725341797,
      "volume": 791300
    },
    {
      "time": "2026-03-12",
      "open": 104.3499984741211,
      "high": 107.12000274658203,
      "low": 97.36000061035156,
      "close": 97.44999694824219,
      "volume": 1146400
    },
    {
      "time": "2026-03-13",
      "open": 98.4000015258789,
      "high": 99.4000015258789,
      "low": 97.05999755859375,
      "close": 98.33000183105469,
      "volume": 970100
    },
    {
      "time": "2026-03-16",
      "open": 99.94000244140625,
      "high": 100.68000030517578,
      "low": 96,
      "close": 97.61000061035156,
      "volume": 1059400
    },
    {
      "time": "2026-03-17",
      "open": 98.98999786376953,
      "high": 102.33999633789062,
      "low": 98.01000213623047,
      "close": 100.48999786376953,
      "volume": 874100
    },
    {
      "time": "2026-03-18",
      "open": 98.30000305175781,
      "high": 99.7300033569336,
      "low": 96.5,
      "close": 97.13999938964844,
      "volume": 1164300
    },
    {
      "time": "2026-03-19",
      "open": 96.01000213623047,
      "high": 98.7699966430664,
      "low": 95.75,
      "close": 98.05000305175781,
      "volume": 689000
    },
    {
      "time": "2026-03-20",
      "open": 98.18000030517578,
      "high": 100.69999694824219,
      "low": 97.20999908447266,
      "close": 99.69999694824219,
      "volume": 1375300
    },
    {
      "time": "2026-03-23",
      "open": 101.05000305175781,
      "high": 103.41999816894531,
      "low": 99.87999725341797,
      "close": 100.3499984741211,
      "volume": 802800
    },
    {
      "time": "2026-03-24",
      "open": 99.87999725341797,
      "high": 103.91999816894531,
      "low": 98.5999984741211,
      "close": 101.27999877929688,
      "volume": 778700
    },
    {
      "time": "2026-03-25",
      "open": 102.4000015258789,
      "high": 104.2699966430664,
      "low": 97.11000061035156,
      "close": 99.98999786376953,
      "volume": 557700
    },
    {
      "time": "2026-03-26",
      "open": 101.62999725341797,
      "high": 103.22000122070312,
      "low": 100.25,
      "close": 103.08000183105469,
      "volume": 846800
    },
    {
      "time": "2026-03-27",
      "open": 102.69999694824219,
      "high": 103.97000122070312,
      "low": 100.94999694824219,
      "close": 102.08000183105469,
      "volume": 1045800
    },
    {
      "time": "2026-03-30",
      "open": 103.06999969482422,
      "high": 106.9000015258789,
      "low": 102.30000305175781,
      "close": 105.0999984741211,
      "volume": 1089600
    },
    {
      "time": "2026-03-31",
      "open": 105.0999984741211,
      "high": 112.01000213623047,
      "low": 103.19000244140625,
      "close": 110.66000366210938,
      "volume": 1189800
    },
    {
      "time": "2026-04-01",
      "open": 110.83000183105469,
      "high": 112.94000244140625,
      "low": 110.33000183105469,
      "close": 111.41999816894531,
      "volume": 798200
    },
    {
      "time": "2026-04-02",
      "open": 110.05999755859375,
      "high": 115.62999725341797,
      "low": 108.58000183105469,
      "close": 114.19000244140625,
      "volume": 661200
    },
    {
      "time": "2026-04-06",
      "open": 113.5,
      "high": 114.05999755859375,
      "low": 108.1500015258789,
      "close": 109.62000274658203,
      "volume": 633400
    },
    {
      "time": "2026-04-07",
      "open": 109.62000274658203,
      "high": 110.73999786376953,
      "low": 106.41999816894531,
      "close": 107.16000366210938,
      "volume": 536600
    },
    {
      "time": "2026-04-08",
      "open": 111.9000015258789,
      "high": 113.12000274658203,
      "low": 106.1500015258789,
      "close": 106.54000091552734,
      "volume": 784700
    },
    {
      "time": "2026-04-09",
      "open": 105.12000274658203,
      "high": 106.83000183105469,
      "low": 102.52999877929688,
      "close": 106.69999694824219,
      "volume": 693000
    },
    {
      "time": "2026-04-10",
      "open": 107.76000213623047,
      "high": 107.76000213623047,
      "low": 104.06999969482422,
      "close": 106.80999755859375,
      "volume": 669600
    },
    {
      "time": "2026-04-13",
      "open": 106.22000122070312,
      "high": 111.08999633789062,
      "low": 105.05000305175781,
      "close": 110.37000274658203,
      "volume": 951000
    },
    {
      "time": "2026-04-14",
      "open": 110.54000091552734,
      "high": 114.29000091552734,
      "low": 110.25,
      "close": 113.05999755859375,
      "volume": 899400
    },
    {
      "time": "2026-04-15",
      "open": 113.30999755859375,
      "high": 116.6500015258789,
      "low": 112.52999877929688,
      "close": 116.5,
      "volume": 1356600
    },
    {
      "time": "2026-04-16",
      "open": 116.54000091552734,
      "high": 118.54000091552734,
      "low": 114.26000213623047,
      "close": 115.58000183105469,
      "volume": 1139200
    },
    {
      "time": "2026-04-17",
      "open": 116.9800033569336,
      "high": 121.02999877929688,
      "low": 116.41000366210938,
      "close": 119.68000030517578,
      "volume": 1175700
    },
    {
      "time": "2026-04-20",
      "open": 118.25,
      "high": 119.44999694824219,
      "low": 115.77999877929688,
      "close": 117.12000274658203,
      "volume": 995000
    },
    {
      "time": "2026-04-21",
      "open": 116.47000122070312,
      "high": 118.68000030517578,
      "low": 114.0999984741211,
      "close": 115.18000030517578,
      "volume": 1023900
    },
    {
      "time": "2026-04-22",
      "open": 116.91000366210938,
      "high": 117.72000122070312,
      "low": 113.4800033569336,
      "close": 115.43000030517578,
      "volume": 1164500
    },
    {
      "time": "2026-04-23",
      "open": 107.5,
      "high": 110.0999984741211,
      "low": 104.02999877929688,
      "close": 106.33999633789062,
      "volume": 2320400
    },
    {
      "time": "2026-04-24",
      "open": 107.70999908447266,
      "high": 107.70999908447266,
      "low": 99.93000030517578,
      "close": 102.16999816894531,
      "volume": 1802000
    },
    {
      "time": "2026-04-27",
      "open": 102.41999816894531,
      "high": 103.33999633789062,
      "low": 99.37000274658203,
      "close": 103.20999908447266,
      "volume": 3350300
    },
    {
      "time": "2026-04-28",
      "open": 103.08999633789062,
      "high": 103.8499984741211,
      "low": 99.05999755859375,
      "close": 102.48999786376953,
      "volume": 1580300
    },
    {
      "time": "2026-04-29",
      "open": 116.25,
      "high": 119.43000030517578,
      "low": 110.37999725341797,
      "close": 116.16999816894531,
      "volume": 4097200
    },
    {
      "time": "2026-04-30",
      "open": 115.1500015258789,
      "high": 118.80000305175781,
      "low": 111,
      "close": 118.33000183105469,
      "volume": 1561200
    },
    {
      "time": "2026-05-01",
      "open": 119.66000366210938,
      "high": 120.48999786376953,
      "low": 112.12000274658203,
      "close": 112.8499984741211,
      "volume": 1000900
    },
    {
      "time": "2026-05-04",
      "open": 112.41999816894531,
      "high": 112.52999877929688,
      "low": 108.80000305175781,
      "close": 111.97000122070312,
      "volume": 781100
    },
    {
      "time": "2026-05-05",
      "open": 112,
      "high": 122.44999694824219,
      "low": 112,
      "close": 121.31999969482422,
      "volume": 1594500
    },
    {
      "time": "2026-05-06",
      "open": 123.13999938964844,
      "high": 125.66000366210938,
      "low": 121,
      "close": 124.12999725341797,
      "volume": 1230800
    },
    {
      "time": "2026-05-07",
      "open": 125.2699966430664,
      "high": 129.72999572753906,
      "low": 122.91000366210938,
      "close": 125,
      "volume": 1121600
    },
    {
      "time": "2026-05-08",
      "open": 124.97000122070312,
      "high": 128.9499969482422,
      "low": 120.33999633789062,
      "close": 124.48999786376953,
      "volume": 681200
    },
    {
      "time": "2026-05-11",
      "open": 124.13999938964844,
      "high": 124.80000305175781,
      "low": 118.79000091552734,
      "close": 118.95999908447266,
      "volume": 824500
    },
    {
      "time": "2026-05-12",
      "open": 120.6500015258789,
      "high": 123.30999755859375,
      "low": 118.02999877929688,
      "close": 121.94000244140625,
      "volume": 803700
    },
    {
      "time": "2026-05-13",
      "open": 121.76000213623047,
      "high": 121.76000213623047,
      "low": 115.63999938964844,
      "close": 117.37999725341797,
      "volume": 641100
    },
    {
      "time": "2026-05-14",
      "open": 116.38999938964844,
      "high": 122.7699966430664,
      "low": 116.38999938964844,
      "close": 117.08999633789062,
      "volume": 1184800
    },
    {
      "time": "2026-05-15",
      "open": 117.08999633789062,
      "high": 118.69999694824219,
      "low": 115.29000091552734,
      "close": 116.37999725341797,
      "volume": 643400
    },
    {
      "time": "2026-05-18",
      "open": 116.37999725341797,
      "high": 120,
      "low": 112.86000061035156,
      "close": 113.77999877929688,
      "volume": 567500
    },
    {
      "time": "2026-05-19",
      "open": 114.37999725341797,
      "high": 116.62999725341797,
      "low": 113.37999725341797,
      "close": 113.55000305175781,
      "volume": 967100
    },
    {
      "time": "2026-05-20",
      "open": 112,
      "high": 118.05000305175781,
      "low": 108.88999938964844,
      "close": 115.08999633789062,
      "volume": 859100
    },
    {
      "time": "2026-05-21",
      "open": 113.9000015258789,
      "high": 116.80000305175781,
      "low": 112.43000030517578,
      "close": 116.56999969482422,
      "volume": 371700
    },
    {
      "time": "2026-05-22",
      "open": 116.56999969482422,
      "high": 119.55000305175781,
      "low": 115.16000366210938,
      "close": 116.77999877929688,
      "volume": 383700
    },
    {
      "time": "2026-05-26",
      "open": 116.77999877929688,
      "high": 116.77999877929688,
      "low": 113.0999984741211,
      "close": 113.8499984741211,
      "volume": 996400
    },
    {
      "time": "2026-05-27",
      "open": 114.5,
      "high": 118.66999816894531,
      "low": 113.94000244140625,
      "close": 118.44999694824219,
      "volume": 1760000
    },
    {
      "time": "2026-05-28",
      "open": 117.81999969482422,
      "high": 139.69000244140625,
      "low": 116.4800033569336,
      "close": 136.8000030517578,
      "volume": 3417900
    },
    {
      "time": "2026-05-29",
      "open": 134.75,
      "high": 138.4600067138672,
      "low": 131.49000549316406,
      "close": 136.07000732421875,
      "volume": 1581300
    },
    {
      "time": "2026-06-01",
      "open": 133.6999969482422,
      "high": 138.4600067138672,
      "low": 132.36000061035156,
      "close": 138.02999877929688,
      "volume": 1308100
    },
    {
      "time": "2026-06-02",
      "open": 138.27999877929688,
      "high": 143.0399932861328,
      "low": 134.38999938964844,
      "close": 137.5399932861328,
      "volume": 1244100
    },
    {
      "time": "2026-06-03",
      "open": 136.7899932861328,
      "high": 145.9199981689453,
      "low": 135.52000427246094,
      "close": 143.89999389648438,
      "volume": 1380500
    },
    {
      "time": "2026-06-04",
      "open": 144.27999877929688,
      "high": 153.83999633789062,
      "low": 144.27999877929688,
      "close": 152.8000030517578,
      "volume": 1689900
    },
    {
      "time": "2026-06-05",
      "open": 151.77999877929688,
      "high": 153.75,
      "low": 147.97000122070312,
      "close": 149.4499969482422,
      "volume": 1348900
    },
    {
      "time": "2026-06-08",
      "open": 149.4499969482422,
      "high": 153.94000244140625,
      "low": 147.1699981689453,
      "close": 152.24000549316406,
      "volume": 1129000
    },
    {
      "time": "2026-06-09",
      "open": 152.92999267578125,
      "high": 156.1999969482422,
      "low": 150.32000732421875,
      "close": 151.82000732421875,
      "volume": 1220500
    },
    {
      "time": "2026-06-10",
      "open": 152.14999389648438,
      "high": 154.27000427246094,
      "low": 144.30999755859375,
      "close": 144.58999633789062,
      "volume": 1014500
    },
    {
      "time": "2026-06-11",
      "open": 144.88999938964844,
      "high": 149.97000122070312,
      "low": 143.3000030517578,
      "close": 149.9199981689453,
      "volume": 790300
    },
    {
      "time": "2026-06-12",
      "open": 150.11000061035156,
      "high": 151.52999877929688,
      "low": 143.86000061035156,
      "close": 146.17999267578125,
      "volume": 703900
    },
    {
      "time": "2026-06-15",
      "open": 147.1999969482422,
      "high": 148.74000549316406,
      "low": 144.83999633789062,
      "close": 147.72000122070312,
      "volume": 598000
    },
    {
      "time": "2026-06-16",
      "open": 148.8800048828125,
      "high": 148.8800048828125,
      "low": 142.92999267578125,
      "close": 143.5399932861328,
      "volume": 568500
    },
    {
      "time": "2026-06-17",
      "open": 143.64999389648438,
      "high": 145.08999633789062,
      "low": 140,
      "close": 143.27000427246094,
      "volume": 989800
    },
    {
      "time": "2026-06-18",
      "open": 145.32000732421875,
      "high": 146.50999450683594,
      "low": 141.6999969482422,
      "close": 146,
      "volume": 870100
    },
    {
      "time": "2026-06-22",
      "open": 145.77000427246094,
      "high": 148,
      "low": 140.13999938964844,
      "close": 140.72999572753906,
      "volume": 918700
    },
    {
      "time": "2026-06-23",
      "open": 139.72000122070312,
      "high": 145.00999450683594,
      "low": 138.83999633789062,
      "close": 142.6699981689453,
      "volume": 696200
    },
    {
      "time": "2026-06-24",
      "open": 147.7899932861328,
      "high": 162,
      "low": 147.7100067138672,
      "close": 158.1699981689453,
      "volume": 2406500
    },
    {
      "time": "2026-06-25",
      "open": 161.9199981689453,
      "high": 168.6300048828125,
      "low": 160.47000122070312,
      "close": 160.9600067138672,
      "volume": 2251000
    },
    {
      "time": "2026-06-26",
      "open": 158.58999633789062,
      "high": 170.50999450683594,
      "low": 158.58999633789062,
      "close": 169.86000061035156,
      "volume": 1443200
    },
    {
      "time": "2026-06-29",
      "open": 169.64999389648438,
      "high": 173.50999450683594,
      "low": 167.24000549316406,
      "close": 172.99000549316406,
      "volume": 1359700
    },
    {
      "time": "2026-06-30",
      "open": 178.2899932861328,
      "high": 181,
      "low": 170.85000610351562,
      "close": 173.7100067138672,
      "volume": 1067800
    },
    {
      "time": "2026-07-01",
      "open": 174,
      "high": 181.82000732421875,
      "low": 173.22000122070312,
      "close": 175.0500030517578,
      "volume": 809200
    },
    {
      "time": "2026-07-02",
      "open": 177.07000732421875,
      "high": 179.2899932861328,
      "low": 170.92999267578125,
      "close": 173.05999755859375,
      "volume": 938200
    },
    {
      "time": "2026-07-06",
      "open": 170.2899932861328,
      "high": 171.22999572753906,
      "low": 167.8300018310547,
      "close": 170.94000244140625,
      "volume": 777200
    },
    {
      "time": "2026-07-07",
      "open": 172.02999877929688,
      "high": 172.52000427246094,
      "low": 167.5500030517578,
      "close": 168.72000122070312,
      "volume": 665500
    },
    {
      "time": "2026-07-08",
      "open": 166.8800048828125,
      "high": 167.9600067138672,
      "low": 162.05999755859375,
      "close": 165.47000122070312,
      "volume": 653800
    },
    {
      "time": "2026-07-09",
      "open": 166.4499969482422,
      "high": 170.39999389648438,
      "low": 164.4199981689453,
      "close": 168.77000427246094,
      "volume": 525300
    },
    {
      "time": "2026-07-10",
      "open": 168.77000427246094,
      "high": 170,
      "low": 167.7100067138672,
      "close": 167.72000122070312,
      "volume": 308500
    },
    {
      "time": "2026-07-13",
      "open": 165.75,
      "high": 168.13999938964844,
      "low": 164.32000732421875,
      "close": 166.10000610351562,
      "volume": 401600
    },
    {
      "time": "2026-07-14",
      "open": 165.10000610351562,
      "high": 169.3800048828125,
      "low": 162.8300018310547,
      "close": 167.97000122070312,
      "volume": 661100
    },
    {
      "time": "2026-07-15",
      "open": 169.6300048828125,
      "high": 172.25999450683594,
      "low": 167.32000732421875,
      "close": 172.0800018310547,
      "volume": 460300
    },
    {
      "time": "2026-07-16",
      "open": 171.5800018310547,
      "high": 173.22999572753906,
      "low": 167.22000122070312,
      "close": 170,
      "volume": 501800
    },
    {
      "time": "2026-07-17",
      "open": 167,
      "high": 172.39999389648438,
      "low": 167,
      "close": 170,
      "volume": 579600
    },
    {
      "time": "2026-07-20",
      "open": 171.47999572753906,
      "high": 171.47999572753906,
      "low": 164.5500030517578,
      "close": 166.17999267578125,
      "volume": 703100
    },
    {
      "time": "2026-07-21",
      "open": 163.6999969482422,
      "high": 167.63999938964844,
      "low": 162.17999267578125,
      "close": 166.6199951171875,
      "volume": 576100
    },
    {
      "time": "2026-07-22",
      "open": 167.19000244140625,
      "high": 168,
      "low": 164.13999938964844,
      "close": 167.27999877929688,
      "volume": 568100
    },
    {
      "time": "2026-07-23",
      "open": 175,
      "high": 182.97000122070312,
      "low": 169.6199951171875,
      "close": 170.32000732421875,
      "volume": 1282000
    },
    {
      "time": "2026-07-24",
      "open": 170.33999633789062,
      "high": 173.88999938964844,
      "low": 165.5800018310547,
      "close": 165.75999450683594,
      "volume": 751627
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 173.88940063476562
    },
    {
      "time": "2025-10-06",
      "value": 173.95780059814453
    },
    {
      "time": "2025-10-07",
      "value": 173.89760040283204
    },
    {
      "time": "2025-10-08",
      "value": 173.92300018310547
    },
    {
      "time": "2025-10-09",
      "value": 174.04720031738282
    },
    {
      "time": "2025-10-10",
      "value": 174.33320037841796
    },
    {
      "time": "2025-10-13",
      "value": 174.725400390625
    },
    {
      "time": "2025-10-14",
      "value": 175.14760040283204
    },
    {
      "time": "2025-10-15",
      "value": 175.58500061035156
    },
    {
      "time": "2025-10-16",
      "value": 176.24580078125
    },
    {
      "time": "2025-10-17",
      "value": 176.79000061035157
    },
    {
      "time": "2025-10-20",
      "value": 177.39020050048828
    },
    {
      "time": "2025-10-21",
      "value": 178.06120025634766
    },
    {
      "time": "2025-10-22",
      "value": 178.5316003417969
    },
    {
      "time": "2025-10-23",
      "value": 178.60580047607422
    },
    {
      "time": "2025-10-24",
      "value": 178.66080047607423
    },
    {
      "time": "2025-10-27",
      "value": 178.78460052490234
    },
    {
      "time": "2025-10-28",
      "value": 178.76800048828125
    },
    {
      "time": "2025-10-29",
      "value": 178.49420043945312
    },
    {
      "time": "2025-10-30",
      "value": 178.19580047607423
    },
    {
      "time": "2025-10-31",
      "value": 178.11820068359376
    },
    {
      "time": "2025-11-03",
      "value": 177.9774005126953
    },
    {
      "time": "2025-11-04",
      "value": 177.80160064697264
    },
    {
      "time": "2025-11-05",
      "value": 177.6404006958008
    },
    {
      "time": "2025-11-06",
      "value": 177.3604006958008
    },
    {
      "time": "2025-11-07",
      "value": 177.0422006225586
    },
    {
      "time": "2025-11-10",
      "value": 176.6370004272461
    },
    {
      "time": "2025-11-11",
      "value": 176.3486004638672
    },
    {
      "time": "2025-11-12",
      "value": 176.01680053710936
    },
    {
      "time": "2025-11-13",
      "value": 175.7586004638672
    },
    {
      "time": "2025-11-14",
      "value": 175.50460021972657
    },
    {
      "time": "2025-11-17",
      "value": 175.07820037841796
    },
    {
      "time": "2025-11-18",
      "value": 174.91980041503905
    },
    {
      "time": "2025-11-19",
      "value": 174.78720031738283
    },
    {
      "time": "2025-11-20",
      "value": 174.44740020751954
    },
    {
      "time": "2025-11-21",
      "value": 174.2386001586914
    },
    {
      "time": "2025-11-24",
      "value": 174.1204000854492
    },
    {
      "time": "2025-11-25",
      "value": 174.1483999633789
    },
    {
      "time": "2025-11-26",
      "value": 174.31719970703125
    },
    {
      "time": "2025-11-28",
      "value": 174.42859985351564
    },
    {
      "time": "2025-12-01",
      "value": 174.54279998779296
    },
    {
      "time": "2025-12-02",
      "value": 174.7895999145508
    },
    {
      "time": "2025-12-03",
      "value": 175.13759979248047
    },
    {
      "time": "2025-12-04",
      "value": 175.5031997680664
    },
    {
      "time": "2025-12-05",
      "value": 175.96999969482422
    },
    {
      "time": "2025-12-08",
      "value": 176.33619995117186
    },
    {
      "time": "2025-12-09",
      "value": 176.6931997680664
    },
    {
      "time": "2025-12-10",
      "value": 176.91039978027345
    },
    {
      "time": "2025-12-11",
      "value": 176.86279968261718
    },
    {
      "time": "2025-12-12",
      "value": 176.73519958496092
    },
    {
      "time": "2025-12-15",
      "value": 176.54479949951173
    },
    {
      "time": "2025-12-16",
      "value": 176.38519958496093
    },
    {
      "time": "2025-12-17",
      "value": 176.23899963378906
    },
    {
      "time": "2025-12-18",
      "value": 176.08339965820312
    },
    {
      "time": "2025-12-19",
      "value": 175.804599609375
    },
    {
      "time": "2025-12-22",
      "value": 175.71759948730468
    },
    {
      "time": "2025-12-23",
      "value": 175.6579995727539
    },
    {
      "time": "2025-12-24",
      "value": 175.61339935302735
    },
    {
      "time": "2025-12-26",
      "value": 175.51319915771484
    },
    {
      "time": "2025-12-29",
      "value": 175.39119903564452
    },
    {
      "time": "2025-12-30",
      "value": 175.34999908447264
    },
    {
      "time": "2025-12-31",
      "value": 175.22539916992187
    },
    {
      "time": "2026-01-02",
      "value": 175.13359924316407
    },
    {
      "time": "2026-01-05",
      "value": 175.23319915771484
    },
    {
      "time": "2026-01-06",
      "value": 175.6627990722656
    },
    {
      "time": "2026-01-07",
      "value": 176.1589990234375
    },
    {
      "time": "2026-01-08",
      "value": 176.28279907226562
    },
    {
      "time": "2026-01-09",
      "value": 176.3557992553711
    },
    {
      "time": "2026-01-12",
      "value": 176.63979919433595
    },
    {
      "time": "2026-01-13",
      "value": 176.9989990234375
    },
    {
      "time": "2026-01-14",
      "value": 177.25799896240235
    },
    {
      "time": "2026-01-15",
      "value": 177.53339904785156
    },
    {
      "time": "2026-01-16",
      "value": 177.92639892578126
    },
    {
      "time": "2026-01-20",
      "value": 178.1837991333008
    },
    {
      "time": "2026-01-21",
      "value": 178.68119903564454
    },
    {
      "time": "2026-01-22",
      "value": 179.23319915771484
    },
    {
      "time": "2026-01-23",
      "value": 179.81359924316405
    },
    {
      "time": "2026-01-26",
      "value": 180.29359924316407
    },
    {
      "time": "2026-01-27",
      "value": 180.78459930419922
    },
    {
      "time": "2026-01-28",
      "value": 181.24199951171875
    },
    {
      "time": "2026-01-29",
      "value": 181.71619964599608
    },
    {
      "time": "2026-01-30",
      "value": 182.19139953613282
    },
    {
      "time": "2026-02-02",
      "value": 182.5427993774414
    },
    {
      "time": "2026-02-03",
      "value": 182.72479949951173
    },
    {
      "time": "2026-02-04",
      "value": 182.824599609375
    },
    {
      "time": "2026-02-05",
      "value": 182.4411996459961
    },
    {
      "time": "2026-02-06",
      "value": 182.16199951171876
    },
    {
      "time": "2026-02-09",
      "value": 181.76279968261719
    },
    {
      "time": "2026-02-10",
      "value": 180.98079986572264
    },
    {
      "time": "2026-02-11",
      "value": 179.94359985351562
    },
    {
      "time": "2026-02-12",
      "value": 177.95099975585939
    },
    {
      "time": "2026-02-13",
      "value": 176.1481997680664
    },
    {
      "time": "2026-02-17",
      "value": 174.1649998474121
    },
    {
      "time": "2026-02-18",
      "value": 172.37959976196288
    },
    {
      "time": "2026-02-19",
      "value": 170.63039993286134
    },
    {
      "time": "2026-02-20",
      "value": 168.98239974975587
    },
    {
      "time": "2026-02-23",
      "value": 167.4497999572754
    },
    {
      "time": "2026-02-24",
      "value": 165.81439987182617
    },
    {
      "time": "2026-02-25",
      "value": 164.03580001831054
    },
    {
      "time": "2026-02-26",
      "value": 162.4267999267578
    },
    {
      "time": "2026-02-27",
      "value": 160.90220001220703
    },
    {
      "time": "2026-03-02",
      "value": 159.4186000061035
    },
    {
      "time": "2026-03-03",
      "value": 158.00580001831054
    },
    {
      "time": "2026-03-04",
      "value": 156.63580001831053
    },
    {
      "time": "2026-03-05",
      "value": 155.37239990234374
    },
    {
      "time": "2026-03-06",
      "value": 153.93359985351563
    },
    {
      "time": "2026-03-09",
      "value": 152.4727996826172
    },
    {
      "time": "2026-03-10",
      "value": 150.9315998840332
    },
    {
      "time": "2026-03-11",
      "value": 149.38239990234376
    },
    {
      "time": "2026-03-12",
      "value": 147.68419982910157
    },
    {
      "time": "2026-03-13",
      "value": 145.99079986572266
    },
    {
      "time": "2026-03-16",
      "value": 144.2985998535156
    },
    {
      "time": "2026-03-17",
      "value": 142.5349998474121
    },
    {
      "time": "2026-03-18",
      "value": 140.52619979858397
    },
    {
      "time": "2026-03-19",
      "value": 138.45759994506835
    },
    {
      "time": "2026-03-20",
      "value": 136.3931999206543
    },
    {
      "time": "2026-03-23",
      "value": 134.63579986572265
    },
    {
      "time": "2026-03-24",
      "value": 133.03379974365234
    },
    {
      "time": "2026-03-25",
      "value": 131.43059982299803
    },
    {
      "time": "2026-03-26",
      "value": 129.82639999389647
    },
    {
      "time": "2026-03-27",
      "value": 128.17259994506836
    },
    {
      "time": "2026-03-30",
      "value": 126.6233999633789
    },
    {
      "time": "2026-03-31",
      "value": 125.18440002441406
    },
    {
      "time": "2026-04-01",
      "value": 123.88139984130859
    },
    {
      "time": "2026-04-02",
      "value": 122.46779998779297
    },
    {
      "time": "2026-04-06",
      "value": 120.92539993286132
    },
    {
      "time": "2026-04-07",
      "value": 119.33460006713867
    },
    {
      "time": "2026-04-08",
      "value": 117.71700012207032
    },
    {
      "time": "2026-04-09",
      "value": 116.09160003662109
    },
    {
      "time": "2026-04-10",
      "value": 114.5013998413086
    },
    {
      "time": "2026-04-13",
      "value": 112.99099990844726
    },
    {
      "time": "2026-04-14",
      "value": 111.64719985961914
    },
    {
      "time": "2026-04-15",
      "value": 110.40539993286133
    },
    {
      "time": "2026-04-16",
      "value": 109.35879989624023
    },
    {
      "time": "2026-04-17",
      "value": 108.49019989013672
    },
    {
      "time": "2026-04-20",
      "value": 107.9247999572754
    },
    {
      "time": "2026-04-21",
      "value": 107.21660003662109
    },
    {
      "time": "2026-04-22",
      "value": 106.43379989624023
    },
    {
      "time": "2026-04-23",
      "value": 105.66959976196289
    },
    {
      "time": "2026-04-24",
      "value": 105.05019973754882
    },
    {
      "time": "2026-04-27",
      "value": 105.51279968261719
    },
    {
      "time": "2026-04-28",
      "value": 105.70259963989258
    },
    {
      "time": "2026-04-29",
      "value": 106.25359954833985
    },
    {
      "time": "2026-04-30",
      "value": 106.69019958496094
    },
    {
      "time": "2026-05-01",
      "value": 106.97899948120117
    },
    {
      "time": "2026-05-04",
      "value": 107.22439956665039
    },
    {
      "time": "2026-05-05",
      "value": 107.55759948730469
    },
    {
      "time": "2026-05-06",
      "value": 107.95839950561523
    },
    {
      "time": "2026-05-07",
      "value": 108.43839950561524
    },
    {
      "time": "2026-05-08",
      "value": 108.80559951782226
    },
    {
      "time": "2026-05-11",
      "value": 109.02199951171875
    },
    {
      "time": "2026-05-12",
      "value": 109.29539962768554
    },
    {
      "time": "2026-05-13",
      "value": 109.46899963378907
    },
    {
      "time": "2026-05-14",
      "value": 109.60679962158203
    },
    {
      "time": "2026-05-15",
      "value": 109.72239959716796
    },
    {
      "time": "2026-05-18",
      "value": 109.85399963378906
    },
    {
      "time": "2026-05-19",
      "value": 109.92439971923828
    },
    {
      "time": "2026-05-20",
      "value": 110.09379959106445
    },
    {
      "time": "2026-05-21",
      "value": 110.31759963989258
    },
    {
      "time": "2026-05-22",
      "value": 110.70419967651367
    },
    {
      "time": "2026-05-26",
      "value": 111.014599609375
    },
    {
      "time": "2026-05-27",
      "value": 111.43139953613282
    },
    {
      "time": "2026-05-28",
      "value": 112.15759963989258
    },
    {
      "time": "2026-05-29",
      "value": 112.93619979858398
    },
    {
      "time": "2026-06-01",
      "value": 113.73579971313477
    },
    {
      "time": "2026-06-02",
      "value": 114.49259963989257
    },
    {
      "time": "2026-06-03",
      "value": 115.36359954833985
    },
    {
      "time": "2026-06-04",
      "value": 116.39399963378906
    },
    {
      "time": "2026-06-05",
      "value": 117.38319961547852
    },
    {
      "time": "2026-06-08",
      "value": 118.3663996887207
    },
    {
      "time": "2026-06-09",
      "value": 119.36119979858398
    },
    {
      "time": "2026-06-10",
      "value": 120.15099975585937
    },
    {
      "time": "2026-06-11",
      "value": 120.9361996459961
    },
    {
      "time": "2026-06-12",
      "value": 121.63139953613282
    },
    {
      "time": "2026-06-15",
      "value": 122.30199951171875
    },
    {
      "time": "2026-06-16",
      "value": 122.98039932250977
    },
    {
      "time": "2026-06-17",
      "value": 123.7025993347168
    },
    {
      "time": "2026-06-18",
      "value": 124.49179931640624
    },
    {
      "time": "2026-06-22",
      "value": 125.17239929199219
    },
    {
      "time": "2026-06-23",
      "value": 125.88959930419922
    },
    {
      "time": "2026-06-24",
      "value": 126.84559921264649
    },
    {
      "time": "2026-06-25",
      "value": 127.80359939575196
    },
    {
      "time": "2026-06-26",
      "value": 128.870799407959
    },
    {
      "time": "2026-06-29",
      "value": 130.01899948120118
    },
    {
      "time": "2026-06-30",
      "value": 131.099599609375
    },
    {
      "time": "2026-07-01",
      "value": 132.2581996154785
    },
    {
      "time": "2026-07-02",
      "value": 133.41579956054687
    },
    {
      "time": "2026-07-06",
      "value": 134.5259996032715
    },
    {
      "time": "2026-07-07",
      "value": 135.77359970092775
    },
    {
      "time": "2026-07-08",
      "value": 137.0395997619629
    },
    {
      "time": "2026-07-09",
      "value": 138.35079986572265
    },
    {
      "time": "2026-07-10",
      "value": 139.65539993286131
    },
    {
      "time": "2026-07-13",
      "value": 140.65400009155275
    },
    {
      "time": "2026-07-14",
      "value": 141.6468000793457
    },
    {
      "time": "2026-07-15",
      "value": 142.83140014648438
    },
    {
      "time": "2026-07-16",
      "value": 143.99200012207032
    },
    {
      "time": "2026-07-17",
      "value": 144.96560012817383
    },
    {
      "time": "2026-07-20",
      "value": 145.8066000366211
    },
    {
      "time": "2026-07-21",
      "value": 146.63899993896484
    },
    {
      "time": "2026-07-22",
      "value": 147.4947999572754
    },
    {
      "time": "2026-07-23",
      "value": 148.52200012207032
    },
    {
      "time": "2026-07-24",
      "value": 149.3983999633789
    }
  ],
  "analysis": null
}