{
  "ok": true,
  "cached": false,
  "ticker": "IQV",
  "price": 208.05,
  "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": "2026-03-16",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "IQVIA Gears Up to Report Q2 Earnings: What's in the Offing?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/iqvia-gears-report-q2-earnings-165400434.html",
      "published": "2026-07-24"
    },
    {
      "title": "Earnings Preview: Veracyte (VCYT) Q2 Earnings Expected to Decline",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/earnings-preview-veracyte-vcyt-q2-140033906.html",
      "published": "2026-07-23"
    },
    {
      "title": "IQVIA Holdings (IQV) Reports Next Week: Wall Street Expects Earnings Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/iqvia-holdings-iqv-reports-next-140011577.html",
      "published": "2026-07-21"
    },
    {
      "title": "IQVIA's Dr. Cynthia Verst Testifies Before Congressional Subcommittee on More Efficient Path to Early Clinical Development in the United States",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/iqvias-dr-cynthia-verst-testifies-173900659.html",
      "published": "2026-07-16"
    },
    {
      "title": "IQV vs. PEN: Which Stock Is the Better Value Option?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/iqv-vs-pen-stock-better-154004724.html",
      "published": "2026-07-14"
    },
    {
      "title": "Baird Adjusts IQVIA Price Target to $252 From $249, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/baird-adjusts-iqvia-price-target-141702047.html",
      "published": "2026-07-13"
    },
    {
      "title": "Mizuho Adjusts Price Target on IQVIA Holdings to $230 From $215, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mizuho-adjusts-price-target-iqvia-133423569.html",
      "published": "2026-07-13"
    },
    {
      "title": "1 Cash-Producing Stock to Target This Week and 2 We Question",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-cash-producing-stock-target-074316070.html",
      "published": "2026-07-10"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 201.0399932861328,
      "high": 201.0399932861328,
      "low": 195.32000732421875,
      "close": 199.1699981689453,
      "volume": 2138900
    },
    {
      "time": "2025-07-28",
      "open": 198.67999267578125,
      "high": 201.2100067138672,
      "low": 196.86000061035156,
      "close": 197.75999450683594,
      "volume": 1966300
    },
    {
      "time": "2025-07-29",
      "open": 197.75999450683594,
      "high": 198.0500030517578,
      "low": 192.1699981689453,
      "close": 194.5500030517578,
      "volume": 2158700
    },
    {
      "time": "2025-07-30",
      "open": 194.8000030517578,
      "high": 195.6999969482422,
      "low": 189.6699981689453,
      "close": 191.5399932861328,
      "volume": 1277900
    },
    {
      "time": "2025-07-31",
      "open": 188.92999267578125,
      "high": 191,
      "low": 184.91000366210938,
      "close": 185.86000061035156,
      "volume": 1887300
    },
    {
      "time": "2025-08-01",
      "open": 183.27000427246094,
      "high": 184,
      "low": 178.9199981689453,
      "close": 182.4499969482422,
      "volume": 1644100
    },
    {
      "time": "2025-08-04",
      "open": 181.6199951171875,
      "high": 184.6199951171875,
      "low": 180.22999572753906,
      "close": 182.75,
      "volume": 1100500
    },
    {
      "time": "2025-08-05",
      "open": 183.00999450683594,
      "high": 184.1300048828125,
      "low": 180.47000122070312,
      "close": 183.92999267578125,
      "volume": 2522800
    },
    {
      "time": "2025-08-06",
      "open": 183.7899932861328,
      "high": 183.7899932861328,
      "low": 176.47000122070312,
      "close": 177.49000549316406,
      "volume": 1663500
    },
    {
      "time": "2025-08-07",
      "open": 179.8300018310547,
      "high": 180.9499969482422,
      "low": 176.72000122070312,
      "close": 178.9499969482422,
      "volume": 1031400
    },
    {
      "time": "2025-08-08",
      "open": 178.83999633789062,
      "high": 180.39999389648438,
      "low": 177.89999389648438,
      "close": 179.86000061035156,
      "volume": 877700
    },
    {
      "time": "2025-08-11",
      "open": 180.05999755859375,
      "high": 181.66000366210938,
      "low": 179.10000610351562,
      "close": 180.08999633789062,
      "volume": 1072900
    },
    {
      "time": "2025-08-12",
      "open": 180.5,
      "high": 186.57000732421875,
      "low": 179.58999633789062,
      "close": 185.91000366210938,
      "volume": 1487600
    },
    {
      "time": "2025-08-13",
      "open": 186.77999877929688,
      "high": 190.80999755859375,
      "low": 186.52999877929688,
      "close": 190.22999572753906,
      "volume": 1564800
    },
    {
      "time": "2025-08-14",
      "open": 187.80999755859375,
      "high": 189.97999572753906,
      "low": 186.75999450683594,
      "close": 189.39999389648438,
      "volume": 946600
    },
    {
      "time": "2025-08-15",
      "open": 191.05999755859375,
      "high": 192.32000732421875,
      "low": 190.0800018310547,
      "close": 191.08999633789062,
      "volume": 950700
    },
    {
      "time": "2025-08-18",
      "open": 191.72999572753906,
      "high": 193.58999633789062,
      "low": 190.32000732421875,
      "close": 192.5399932861328,
      "volume": 1341000
    },
    {
      "time": "2025-08-19",
      "open": 192.5399932861328,
      "high": 196.22000122070312,
      "low": 191.74000549316406,
      "close": 192.35000610351562,
      "volume": 1266800
    },
    {
      "time": "2025-08-20",
      "open": 191.9199981689453,
      "high": 193.30999755859375,
      "low": 190.4600067138672,
      "close": 192.0399932861328,
      "volume": 860800
    },
    {
      "time": "2025-08-21",
      "open": 190.77000427246094,
      "high": 190.8000030517578,
      "low": 185.11000061035156,
      "close": 185.38999938964844,
      "volume": 1064200
    },
    {
      "time": "2025-08-22",
      "open": 187.25,
      "high": 193.22999572753906,
      "low": 186.00999450683594,
      "close": 191.14999389648438,
      "volume": 1619400
    },
    {
      "time": "2025-08-25",
      "open": 190.8300018310547,
      "high": 190.8300018310547,
      "low": 187.00999450683594,
      "close": 188.02000427246094,
      "volume": 1056100
    },
    {
      "time": "2025-08-26",
      "open": 188.2100067138672,
      "high": 189.6699981689453,
      "low": 186.52000427246094,
      "close": 187.75999450683594,
      "volume": 1505900
    },
    {
      "time": "2025-08-27",
      "open": 186.8699951171875,
      "high": 188.97999572753906,
      "low": 185.3800048828125,
      "close": 188.8000030517578,
      "volume": 1014400
    },
    {
      "time": "2025-08-28",
      "open": 188.52999877929688,
      "high": 189.4199981689453,
      "low": 186.10000610351562,
      "close": 188.72999572753906,
      "volume": 1161600
    },
    {
      "time": "2025-08-29",
      "open": 188,
      "high": 192.1300048828125,
      "low": 188,
      "close": 190.80999755859375,
      "volume": 1089400
    },
    {
      "time": "2025-09-02",
      "open": 189.27999877929688,
      "high": 189.47000122070312,
      "low": 183.47000122070312,
      "close": 183.74000549316406,
      "volume": 1258900
    },
    {
      "time": "2025-09-03",
      "open": 183.36000061035156,
      "high": 185.35000610351562,
      "low": 181.44000244140625,
      "close": 184.6199951171875,
      "volume": 1194100
    },
    {
      "time": "2025-09-04",
      "open": 183.4600067138672,
      "high": 184.7100067138672,
      "low": 177.82000732421875,
      "close": 184.0800018310547,
      "volume": 1240400
    },
    {
      "time": "2025-09-05",
      "open": 184.39999389648438,
      "high": 188.67999267578125,
      "low": 184.3000030517578,
      "close": 187.67999267578125,
      "volume": 1263200
    },
    {
      "time": "2025-09-08",
      "open": 185.64999389648438,
      "high": 189,
      "low": 183.6999969482422,
      "close": 187.67999267578125,
      "volume": 1329300
    },
    {
      "time": "2025-09-09",
      "open": 191.33999633789062,
      "high": 191.86000061035156,
      "low": 187.97999572753906,
      "close": 189.63999938964844,
      "volume": 1201400
    },
    {
      "time": "2025-09-10",
      "open": 189.25999450683594,
      "high": 190.89999389648438,
      "low": 183.10000610351562,
      "close": 183.8699951171875,
      "volume": 1087900
    },
    {
      "time": "2025-09-11",
      "open": 184.61000061035156,
      "high": 190.69000244140625,
      "low": 184.61000061035156,
      "close": 190.69000244140625,
      "volume": 1378600
    },
    {
      "time": "2025-09-12",
      "open": 188.3800048828125,
      "high": 190.27999877929688,
      "low": 186.47000122070312,
      "close": 187.22000122070312,
      "volume": 946300
    },
    {
      "time": "2025-09-15",
      "open": 187.39999389648438,
      "high": 189.27000427246094,
      "low": 185.47999572753906,
      "close": 185.97000122070312,
      "volume": 1195100
    },
    {
      "time": "2025-09-16",
      "open": 186.16000366210938,
      "high": 188.2899932861328,
      "low": 184.75,
      "close": 186.80999755859375,
      "volume": 1005500
    },
    {
      "time": "2025-09-17",
      "open": 186.9499969482422,
      "high": 191.7100067138672,
      "low": 185.49000549316406,
      "close": 186.69000244140625,
      "volume": 955200
    },
    {
      "time": "2025-09-18",
      "open": 188.00999450683594,
      "high": 190.75999450683594,
      "low": 186.97000122070312,
      "close": 190.1999969482422,
      "volume": 988500
    },
    {
      "time": "2025-09-19",
      "open": 190,
      "high": 190.77000427246094,
      "low": 187.1699981689453,
      "close": 187.22000122070312,
      "volume": 2104100
    },
    {
      "time": "2025-09-22",
      "open": 186.19000244140625,
      "high": 189.2899932861328,
      "low": 185.55999755859375,
      "close": 187.8300018310547,
      "volume": 865200
    },
    {
      "time": "2025-09-23",
      "open": 187.19000244140625,
      "high": 189.6199951171875,
      "low": 185.9600067138672,
      "close": 186.4499969482422,
      "volume": 1072300
    },
    {
      "time": "2025-09-24",
      "open": 186.27999877929688,
      "high": 187.77000427246094,
      "low": 180.5500030517578,
      "close": 181.24000549316406,
      "volume": 954200
    },
    {
      "time": "2025-09-25",
      "open": 179.52999877929688,
      "high": 179.92999267578125,
      "low": 176.16000366210938,
      "close": 176.69000244140625,
      "volume": 1199700
    },
    {
      "time": "2025-09-26",
      "open": 177.36000061035156,
      "high": 179.74000549316406,
      "low": 176.63999938964844,
      "close": 179.55999755859375,
      "volume": 926800
    },
    {
      "time": "2025-09-29",
      "open": 180.94000244140625,
      "high": 181.72999572753906,
      "low": 177.0800018310547,
      "close": 180.72000122070312,
      "volume": 858200
    },
    {
      "time": "2025-09-30",
      "open": 182.05999755859375,
      "high": 190.8300018310547,
      "low": 179.1999969482422,
      "close": 189.94000244140625,
      "volume": 1607200
    },
    {
      "time": "2025-10-01",
      "open": 190.25999450683594,
      "high": 204.25,
      "low": 190.25999450683594,
      "close": 203.7899932861328,
      "volume": 2577700
    },
    {
      "time": "2025-10-02",
      "open": 202.7100067138672,
      "high": 207.3800048828125,
      "low": 200.83999633789062,
      "close": 204.33999633789062,
      "volume": 2387100
    },
    {
      "time": "2025-10-03",
      "open": 204.9499969482422,
      "high": 209.47999572753906,
      "low": 204.11000061035156,
      "close": 206.6300048828125,
      "volume": 1727800
    },
    {
      "time": "2025-10-06",
      "open": 206.91000366210938,
      "high": 207.91000366210938,
      "low": 203.97999572753906,
      "close": 205.02000427246094,
      "volume": 1363500
    },
    {
      "time": "2025-10-07",
      "open": 205.7100067138672,
      "high": 208,
      "low": 200.22999572753906,
      "close": 200.86000061035156,
      "volume": 1183800
    },
    {
      "time": "2025-10-08",
      "open": 200,
      "high": 201.8000030517578,
      "low": 197.6199951171875,
      "close": 200.60000610351562,
      "volume": 1073600
    },
    {
      "time": "2025-10-09",
      "open": 203.08999633789062,
      "high": 205.32000732421875,
      "low": 201.05999755859375,
      "close": 203,
      "volume": 1159100
    },
    {
      "time": "2025-10-10",
      "open": 203.3699951171875,
      "high": 204.6300048828125,
      "low": 197.75,
      "close": 198.1699981689453,
      "volume": 1989600
    },
    {
      "time": "2025-10-13",
      "open": 198.63999938964844,
      "high": 206.1999969482422,
      "low": 198.63999938964844,
      "close": 203.77000427246094,
      "volume": 1487600
    },
    {
      "time": "2025-10-14",
      "open": 202.10000610351562,
      "high": 207.0399932861328,
      "low": 200.02999877929688,
      "close": 204.75999450683594,
      "volume": 1427200
    },
    {
      "time": "2025-10-15",
      "open": 204.80999755859375,
      "high": 206.80999755859375,
      "low": 201.64999389648438,
      "close": 203.1199951171875,
      "volume": 1359200
    },
    {
      "time": "2025-10-16",
      "open": 204.97000122070312,
      "high": 208.17999267578125,
      "low": 203.2100067138672,
      "close": 205.75,
      "volume": 1987000
    },
    {
      "time": "2025-10-17",
      "open": 205.49000549316406,
      "high": 206.1300048828125,
      "low": 202.00999450683594,
      "close": 204.5500030517578,
      "volume": 1496800
    },
    {
      "time": "2025-10-20",
      "open": 206.32000732421875,
      "high": 212.47999572753906,
      "low": 205.00999450683594,
      "close": 212.0500030517578,
      "volume": 1671800
    },
    {
      "time": "2025-10-21",
      "open": 214.63999938964844,
      "high": 219.92999267578125,
      "low": 212.5,
      "close": 218.6699981689453,
      "volume": 2708300
    },
    {
      "time": "2025-10-22",
      "open": 218.5399932861328,
      "high": 222,
      "low": 215.85000610351562,
      "close": 217.86000061035156,
      "volume": 1658100
    },
    {
      "time": "2025-10-23",
      "open": 222,
      "high": 225,
      "low": 216.97000122070312,
      "close": 219.91000366210938,
      "volume": 2027100
    },
    {
      "time": "2025-10-24",
      "open": 220.00999450683594,
      "high": 221.97000122070312,
      "low": 219.9199981689453,
      "close": 220.52000427246094,
      "volume": 1293600
    },
    {
      "time": "2025-10-27",
      "open": 221.77000427246094,
      "high": 221.77000427246094,
      "low": 217.14999389648438,
      "close": 217.42999267578125,
      "volume": 2698800
    },
    {
      "time": "2025-10-28",
      "open": 210.22999572753906,
      "high": 221.22999572753906,
      "low": 209.4600067138672,
      "close": 218.1300048828125,
      "volume": 2009900
    },
    {
      "time": "2025-10-29",
      "open": 220,
      "high": 222.58999633789062,
      "low": 215.75,
      "close": 217.8300018310547,
      "volume": 2781500
    },
    {
      "time": "2025-10-30",
      "open": 215.99000549316406,
      "high": 220.16000366210938,
      "low": 215.99000549316406,
      "close": 216.47000122070312,
      "volume": 1755900
    },
    {
      "time": "2025-10-31",
      "open": 216.27000427246094,
      "high": 218.50999450683594,
      "low": 214.08999633789062,
      "close": 216.4600067138672,
      "volume": 1531400
    },
    {
      "time": "2025-11-03",
      "open": 212.4199981689453,
      "high": 215.3699951171875,
      "low": 208.1699981689453,
      "close": 213.8800048828125,
      "volume": 2070400
    },
    {
      "time": "2025-11-04",
      "open": 210.86000061035156,
      "high": 215.94000244140625,
      "low": 209.08999633789062,
      "close": 210.9600067138672,
      "volume": 1447300
    },
    {
      "time": "2025-11-05",
      "open": 209.8000030517578,
      "high": 212.0500030517578,
      "low": 207.00999450683594,
      "close": 210.1199951171875,
      "volume": 1513800
    },
    {
      "time": "2025-11-06",
      "open": 210,
      "high": 212.67999267578125,
      "low": 208.8300018310547,
      "close": 210.86000061035156,
      "volume": 1987500
    },
    {
      "time": "2025-11-07",
      "open": 209.82000732421875,
      "high": 211.3300018310547,
      "low": 206.72000122070312,
      "close": 210.4600067138672,
      "volume": 1160600
    },
    {
      "time": "2025-11-10",
      "open": 213.1999969482422,
      "high": 214.44000244140625,
      "low": 210.3000030517578,
      "close": 213.0500030517578,
      "volume": 1061200
    },
    {
      "time": "2025-11-11",
      "open": 214.41000366210938,
      "high": 220.1300048828125,
      "low": 213.47000122070312,
      "close": 218.52999877929688,
      "volume": 1445700
    },
    {
      "time": "2025-11-12",
      "open": 219,
      "high": 223.22000122070312,
      "low": 218.50999450683594,
      "close": 220.8800048828125,
      "volume": 1421100
    },
    {
      "time": "2025-11-13",
      "open": 218.6999969482422,
      "high": 228.1199951171875,
      "low": 217.61000061035156,
      "close": 223.5500030517578,
      "volume": 2405900
    },
    {
      "time": "2025-11-14",
      "open": 220.74000549316406,
      "high": 224.22999572753906,
      "low": 220.02000427246094,
      "close": 220.61000061035156,
      "volume": 1426400
    },
    {
      "time": "2025-11-17",
      "open": 219.38999938964844,
      "high": 222.88999938964844,
      "low": 215.69000244140625,
      "close": 216.1199951171875,
      "volume": 1564100
    },
    {
      "time": "2025-11-18",
      "open": 214.25999450683594,
      "high": 219.47999572753906,
      "low": 213.89999389648438,
      "close": 217.27999877929688,
      "volume": 1135200
    },
    {
      "time": "2025-11-19",
      "open": 214.9600067138672,
      "high": 218.99000549316406,
      "low": 214.9600067138672,
      "close": 217.47999572753906,
      "volume": 866200
    },
    {
      "time": "2025-11-20",
      "open": 219.27000427246094,
      "high": 222,
      "low": 216.0500030517578,
      "close": 217.11000061035156,
      "volume": 980600
    },
    {
      "time": "2025-11-21",
      "open": 217.38999938964844,
      "high": 225.89999389648438,
      "low": 216.5500030517578,
      "close": 224.89999389648438,
      "volume": 1446600
    },
    {
      "time": "2025-11-24",
      "open": 224.6300048828125,
      "high": 228.77000427246094,
      "low": 222,
      "close": 228.17999267578125,
      "volume": 1666100
    },
    {
      "time": "2025-11-25",
      "open": 230,
      "high": 234.3000030517578,
      "low": 228.82000732421875,
      "close": 231.9199981689453,
      "volume": 1438900
    },
    {
      "time": "2025-11-26",
      "open": 230.44000244140625,
      "high": 232.2100067138672,
      "low": 228.69000244140625,
      "close": 231.8000030517578,
      "volume": 1265200
    },
    {
      "time": "2025-11-28",
      "open": 232.52000427246094,
      "high": 232.7100067138672,
      "low": 229.97999572753906,
      "close": 230.00999450683594,
      "volume": 471400
    },
    {
      "time": "2025-12-01",
      "open": 229.16000366210938,
      "high": 232.5800018310547,
      "low": 228.27000427246094,
      "close": 228.47000122070312,
      "volume": 1266600
    },
    {
      "time": "2025-12-02",
      "open": 228.16000366210938,
      "high": 229.8300018310547,
      "low": 225.5399932861328,
      "close": 225.6300048828125,
      "volume": 1566100
    },
    {
      "time": "2025-12-03",
      "open": 226.74000549316406,
      "high": 230.8000030517578,
      "low": 226.02000427246094,
      "close": 227.24000549316406,
      "volume": 1225100
    },
    {
      "time": "2025-12-04",
      "open": 227.52999877929688,
      "high": 227.52999877929688,
      "low": 214.00999450683594,
      "close": 224.9199981689453,
      "volume": 3298900
    },
    {
      "time": "2025-12-05",
      "open": 223.4600067138672,
      "high": 226.63999938964844,
      "low": 221.7100067138672,
      "close": 225.85000610351562,
      "volume": 1690000
    },
    {
      "time": "2025-12-08",
      "open": 225.0500030517578,
      "high": 225.05999755859375,
      "low": 222.22000122070312,
      "close": 223.57000732421875,
      "volume": 1269900
    },
    {
      "time": "2025-12-09",
      "open": 222.49000549316406,
      "high": 223.5500030517578,
      "low": 217.86000061035156,
      "close": 218.05999755859375,
      "volume": 1185500
    },
    {
      "time": "2025-12-10",
      "open": 219.27999877929688,
      "high": 224.5,
      "low": 219.00999450683594,
      "close": 222.9199981689453,
      "volume": 1458900
    },
    {
      "time": "2025-12-11",
      "open": 223.0399932861328,
      "high": 226.0800018310547,
      "low": 221.66000366210938,
      "close": 225.97999572753906,
      "volume": 994300
    },
    {
      "time": "2025-12-12",
      "open": 226.0500030517578,
      "high": 226.77000427246094,
      "low": 220.64999389648438,
      "close": 222.25999450683594,
      "volume": 1007100
    },
    {
      "time": "2025-12-15",
      "open": 224.0500030517578,
      "high": 224.52999877929688,
      "low": 220.8800048828125,
      "close": 223.6300048828125,
      "volume": 1383300
    },
    {
      "time": "2025-12-16",
      "open": 222.86000061035156,
      "high": 223.58999633789062,
      "low": 220.1199951171875,
      "close": 221.67999267578125,
      "volume": 1424700
    },
    {
      "time": "2025-12-17",
      "open": 220.2100067138672,
      "high": 225.47000122070312,
      "low": 220.2100067138672,
      "close": 221.42999267578125,
      "volume": 1409200
    },
    {
      "time": "2025-12-18",
      "open": 222.0500030517578,
      "high": 225.8000030517578,
      "low": 221.22999572753906,
      "close": 222.52000427246094,
      "volume": 1251400
    },
    {
      "time": "2025-12-19",
      "open": 223.0399932861328,
      "high": 223.47999572753906,
      "low": 219.8000030517578,
      "close": 220.69000244140625,
      "volume": 4467400
    },
    {
      "time": "2025-12-22",
      "open": 221.7100067138672,
      "high": 224.6999969482422,
      "low": 220.0800018310547,
      "close": 224.3699951171875,
      "volume": 1277000
    },
    {
      "time": "2025-12-23",
      "open": 223.1699981689453,
      "high": 225.3800048828125,
      "low": 222.91000366210938,
      "close": 225.14999389648438,
      "volume": 711800
    },
    {
      "time": "2025-12-24",
      "open": 225.33999633789062,
      "high": 226.38999938964844,
      "low": 224.1199951171875,
      "close": 226.02000427246094,
      "volume": 344800
    },
    {
      "time": "2025-12-26",
      "open": 226.14999389648438,
      "high": 227.11000061035156,
      "low": 225.67999267578125,
      "close": 226.9199981689453,
      "volume": 426100
    },
    {
      "time": "2025-12-29",
      "open": 225.49000549316406,
      "high": 227.55999755859375,
      "low": 225.49000549316406,
      "close": 227.11000061035156,
      "volume": 467000
    },
    {
      "time": "2025-12-30",
      "open": 226.11000061035156,
      "high": 228.27999877929688,
      "low": 225.58999633789062,
      "close": 227.69000244140625,
      "volume": 535200
    },
    {
      "time": "2025-12-31",
      "open": 227.17999267578125,
      "high": 227.75,
      "low": 225.2899932861328,
      "close": 225.41000366210938,
      "volume": 502200
    },
    {
      "time": "2026-01-02",
      "open": 225.41000366210938,
      "high": 228.1699981689453,
      "low": 223.11000061035156,
      "close": 225.3699951171875,
      "volume": 774800
    },
    {
      "time": "2026-01-05",
      "open": 222.5500030517578,
      "high": 234.9499969482422,
      "low": 221.77999877929688,
      "close": 234.58999633789062,
      "volume": 1508700
    },
    {
      "time": "2026-01-06",
      "open": 234.60000610351562,
      "high": 241.80999755859375,
      "low": 234.4199981689453,
      "close": 240.52999877929688,
      "volume": 1636400
    },
    {
      "time": "2026-01-07",
      "open": 241,
      "high": 246.7100067138672,
      "low": 240,
      "close": 244.2899932861328,
      "volume": 1935600
    },
    {
      "time": "2026-01-08",
      "open": 241.64999389648438,
      "high": 245.22000122070312,
      "low": 239,
      "close": 243.19000244140625,
      "volume": 1832200
    },
    {
      "time": "2026-01-09",
      "open": 244.6300048828125,
      "high": 247.0500030517578,
      "low": 242.41000366210938,
      "close": 242.41000366210938,
      "volume": 1291400
    },
    {
      "time": "2026-01-12",
      "open": 243.41000366210938,
      "high": 244.02999877929688,
      "low": 239.24000549316406,
      "close": 240.86000061035156,
      "volume": 930100
    },
    {
      "time": "2026-01-13",
      "open": 242.27999877929688,
      "high": 244.82000732421875,
      "low": 238.49000549316406,
      "close": 241.57000732421875,
      "volume": 1120600
    },
    {
      "time": "2026-01-14",
      "open": 241.27000427246094,
      "high": 242.52000427246094,
      "low": 239.69000244140625,
      "close": 241.35000610351562,
      "volume": 882200
    },
    {
      "time": "2026-01-15",
      "open": 240.88999938964844,
      "high": 242.44000244140625,
      "low": 238.0399932861328,
      "close": 241.27999877929688,
      "volume": 723500
    },
    {
      "time": "2026-01-16",
      "open": 240.36000061035156,
      "high": 241.5500030517578,
      "low": 237.6699981689453,
      "close": 237.67999267578125,
      "volume": 1350700
    },
    {
      "time": "2026-01-20",
      "open": 232.5,
      "high": 237.36000061035156,
      "low": 230.64999389648438,
      "close": 233.69000244140625,
      "volume": 1231200
    },
    {
      "time": "2026-01-21",
      "open": 235.9199981689453,
      "high": 242.8000030517578,
      "low": 233.1300048828125,
      "close": 241.39999389648438,
      "volume": 1016700
    },
    {
      "time": "2026-01-22",
      "open": 242,
      "high": 242.99000549316406,
      "low": 238.2100067138672,
      "close": 239.0500030517578,
      "volume": 1327100
    },
    {
      "time": "2026-01-23",
      "open": 238.5,
      "high": 239.27000427246094,
      "low": 234.69000244140625,
      "close": 235.30999755859375,
      "volume": 683300
    },
    {
      "time": "2026-01-26",
      "open": 234.75999450683594,
      "high": 239.50999450683594,
      "low": 227.99000549316406,
      "close": 239.42999267578125,
      "volume": 945800
    },
    {
      "time": "2026-01-27",
      "open": 237.8000030517578,
      "high": 244.16000366210938,
      "low": 235.4499969482422,
      "close": 241.0399932861328,
      "volume": 1315900
    },
    {
      "time": "2026-01-28",
      "open": 239.38999938964844,
      "high": 241.13999938964844,
      "low": 237.47000122070312,
      "close": 239.75999450683594,
      "volume": 1590800
    },
    {
      "time": "2026-01-29",
      "open": 240.3300018310547,
      "high": 240.3300018310547,
      "low": 233.64999389648438,
      "close": 235.6199951171875,
      "volume": 1450200
    },
    {
      "time": "2026-01-30",
      "open": 234.41000366210938,
      "high": 234.8699951171875,
      "low": 228.6699981689453,
      "close": 230.14999389648438,
      "volume": 1463900
    },
    {
      "time": "2026-02-02",
      "open": 228.74000549316406,
      "high": 231.75,
      "low": 226.57000732421875,
      "close": 231.22999572753906,
      "volume": 806000
    },
    {
      "time": "2026-02-03",
      "open": 230.0800018310547,
      "high": 233.47999572753906,
      "low": 201.5500030517578,
      "close": 203.77000427246094,
      "volume": 4933300
    },
    {
      "time": "2026-02-04",
      "open": 201.25,
      "high": 206,
      "low": 197.25,
      "close": 202.5399932861328,
      "volume": 3392600
    },
    {
      "time": "2026-02-05",
      "open": 199.8800048828125,
      "high": 199.8800048828125,
      "low": 176.07000732421875,
      "close": 180.9600067138672,
      "volume": 4424700
    },
    {
      "time": "2026-02-06",
      "open": 183.1199951171875,
      "high": 190.08999633789062,
      "low": 182.77000427246094,
      "close": 187.49000549316406,
      "volume": 3443000
    },
    {
      "time": "2026-02-09",
      "open": 187.25999450683594,
      "high": 193.25999450683594,
      "low": 185.14999389648438,
      "close": 192.6699981689453,
      "volume": 2045100
    },
    {
      "time": "2026-02-10",
      "open": 192.97000122070312,
      "high": 194.8300018310547,
      "low": 181.77000427246094,
      "close": 182.4499969482422,
      "volume": 3647100
    },
    {
      "time": "2026-02-11",
      "open": 180.33999633789062,
      "high": 185,
      "low": 174.8300018310547,
      "close": 177.17999267578125,
      "volume": 4558900
    },
    {
      "time": "2026-02-12",
      "open": 162.92999267578125,
      "high": 170,
      "low": 156.6699981689453,
      "close": 168.85000610351562,
      "volume": 7055300
    },
    {
      "time": "2026-02-13",
      "open": 169.97999572753906,
      "high": 172.52000427246094,
      "low": 165.60000610351562,
      "close": 166.94000244140625,
      "volume": 4265600
    },
    {
      "time": "2026-02-17",
      "open": 166.2100067138672,
      "high": 167.5500030517578,
      "low": 162.82000732421875,
      "close": 164.44000244140625,
      "volume": 2212500
    },
    {
      "time": "2026-02-18",
      "open": 164.72999572753906,
      "high": 171.13999938964844,
      "low": 163.35000610351562,
      "close": 171.05999755859375,
      "volume": 2597800
    },
    {
      "time": "2026-02-19",
      "open": 169.0500030517578,
      "high": 171.05999755859375,
      "low": 161.94000244140625,
      "close": 169.36000061035156,
      "volume": 3586300
    },
    {
      "time": "2026-02-20",
      "open": 168.3000030517578,
      "high": 169.33999633789062,
      "low": 163.6199951171875,
      "close": 165.6199951171875,
      "volume": 2581800
    },
    {
      "time": "2026-02-23",
      "open": 163.86000061035156,
      "high": 166.1199951171875,
      "low": 159.6699981689453,
      "close": 162.30999755859375,
      "volume": 2620400
    },
    {
      "time": "2026-02-24",
      "open": 162.61000061035156,
      "high": 166.42999267578125,
      "low": 162.02999877929688,
      "close": 164.8800048828125,
      "volume": 2643400
    },
    {
      "time": "2026-02-25",
      "open": 166.38999938964844,
      "high": 166.38999938964844,
      "low": 160,
      "close": 161.91000366210938,
      "volume": 3192000
    },
    {
      "time": "2026-02-26",
      "open": 165.5800018310547,
      "high": 172.3699951171875,
      "low": 163.0399932861328,
      "close": 170.63999938964844,
      "volume": 4139400
    },
    {
      "time": "2026-02-27",
      "open": 168.0800018310547,
      "high": 179.25,
      "low": 167.1199951171875,
      "close": 178.80999755859375,
      "volume": 5206400
    },
    {
      "time": "2026-03-02",
      "open": 174.80999755859375,
      "high": 177.2100067138672,
      "low": 172.4499969482422,
      "close": 174.27000427246094,
      "volume": 1807300
    },
    {
      "time": "2026-03-03",
      "open": 170.7899932861328,
      "high": 174.8300018310547,
      "low": 168.52999877929688,
      "close": 173.9600067138672,
      "volume": 1577100
    },
    {
      "time": "2026-03-04",
      "open": 174.72999572753906,
      "high": 178.27999877929688,
      "low": 173.32000732421875,
      "close": 177.8800048828125,
      "volume": 1778900
    },
    {
      "time": "2026-03-05",
      "open": 176.69000244140625,
      "high": 182.92999267578125,
      "low": 176.27999877929688,
      "close": 178.5,
      "volume": 2101600
    },
    {
      "time": "2026-03-06",
      "open": 178.1999969482422,
      "high": 179.64999389648438,
      "low": 173.92999267578125,
      "close": 174.49000549316406,
      "volume": 1766000
    },
    {
      "time": "2026-03-09",
      "open": 174.49000549316406,
      "high": 180.24000549316406,
      "low": 172.1699981689453,
      "close": 178.5500030517578,
      "volume": 1979300
    },
    {
      "time": "2026-03-10",
      "open": 178.1199951171875,
      "high": 180.13999938964844,
      "low": 170.8800048828125,
      "close": 170.92999267578125,
      "volume": 1597700
    },
    {
      "time": "2026-03-11",
      "open": 170.41000366210938,
      "high": 173.5,
      "low": 169.41000366210938,
      "close": 171.5800018310547,
      "volume": 977200
    },
    {
      "time": "2026-03-12",
      "open": 169.22999572753906,
      "high": 172.77000427246094,
      "low": 162.22000122070312,
      "close": 162.92999267578125,
      "volume": 1844300
    },
    {
      "time": "2026-03-13",
      "open": 164.64999389648438,
      "high": 167.0399932861328,
      "low": 164.13999938964844,
      "close": 164.72000122070312,
      "volume": 1600400
    },
    {
      "time": "2026-03-16",
      "open": 166.97999572753906,
      "high": 168.86000061035156,
      "low": 163.60000610351562,
      "close": 164.88999938964844,
      "volume": 1307700
    },
    {
      "time": "2026-03-17",
      "open": 166.6699981689453,
      "high": 171.6199951171875,
      "low": 166.61000061035156,
      "close": 168.42999267578125,
      "volume": 1449700
    },
    {
      "time": "2026-03-18",
      "open": 165.1699981689453,
      "high": 168.9199981689453,
      "low": 163.39999389648438,
      "close": 167.02000427246094,
      "volume": 1269200
    },
    {
      "time": "2026-03-19",
      "open": 165.30999755859375,
      "high": 169.55999755859375,
      "low": 163.9600067138672,
      "close": 166.47000122070312,
      "volume": 1345600
    },
    {
      "time": "2026-03-20",
      "open": 166.3699951171875,
      "high": 167.55999755859375,
      "low": 163.8000030517578,
      "close": 166.07000732421875,
      "volume": 3462100
    },
    {
      "time": "2026-03-23",
      "open": 170.25999450683594,
      "high": 172.8000030517578,
      "low": 165.82000732421875,
      "close": 166.9600067138672,
      "volume": 1402900
    },
    {
      "time": "2026-03-24",
      "open": 164.44000244140625,
      "high": 169.22999572753906,
      "low": 163.66000366210938,
      "close": 166.08999633789062,
      "volume": 1515100
    },
    {
      "time": "2026-03-25",
      "open": 168.5800018310547,
      "high": 171.07000732421875,
      "low": 163.22999572753906,
      "close": 165.63999938964844,
      "volume": 1451900
    },
    {
      "time": "2026-03-26",
      "open": 164.3300018310547,
      "high": 170.47999572753906,
      "low": 164.3300018310547,
      "close": 169.39999389648438,
      "volume": 1149100
    },
    {
      "time": "2026-03-27",
      "open": 167.5800018310547,
      "high": 168.5399932861328,
      "low": 162.36000061035156,
      "close": 163.85000610351562,
      "volume": 1526900
    },
    {
      "time": "2026-03-30",
      "open": 165.6699981689453,
      "high": 168.72000122070312,
      "low": 163.27000427246094,
      "close": 166.16000366210938,
      "volume": 1281400
    },
    {
      "time": "2026-03-31",
      "open": 168.72000122070312,
      "high": 173.33999633789062,
      "low": 166.5500030517578,
      "close": 170.5399932861328,
      "volume": 1354900
    },
    {
      "time": "2026-04-01",
      "open": 171.86000061035156,
      "high": 174.27000427246094,
      "low": 169.77999877929688,
      "close": 172.39999389648438,
      "volume": 770100
    },
    {
      "time": "2026-04-02",
      "open": 170.19000244140625,
      "high": 177.1199951171875,
      "low": 169.72000122070312,
      "close": 173.25999450683594,
      "volume": 794300
    },
    {
      "time": "2026-04-06",
      "open": 173.11000061035156,
      "high": 173.11000061035156,
      "low": 163.58999633789062,
      "close": 170.72000122070312,
      "volume": 1155300
    },
    {
      "time": "2026-04-07",
      "open": 169.39999389648438,
      "high": 172.19000244140625,
      "low": 168.3000030517578,
      "close": 170.6199951171875,
      "volume": 1336100
    },
    {
      "time": "2026-04-08",
      "open": 175.38999938964844,
      "high": 178.57000732421875,
      "low": 171.77000427246094,
      "close": 172.5399932861328,
      "volume": 1756700
    },
    {
      "time": "2026-04-09",
      "open": 171.14999389648438,
      "high": 171.30999755859375,
      "low": 165.4199981689453,
      "close": 168.97999572753906,
      "volume": 1912600
    },
    {
      "time": "2026-04-10",
      "open": 169.4499969482422,
      "high": 169.94000244140625,
      "low": 165.25,
      "close": 167.33999633789062,
      "volume": 1454500
    },
    {
      "time": "2026-04-13",
      "open": 166.6999969482422,
      "high": 173.17999267578125,
      "low": 166.25999450683594,
      "close": 171.99000549316406,
      "volume": 1401700
    },
    {
      "time": "2026-04-14",
      "open": 172.80999755859375,
      "high": 176.39999389648438,
      "low": 171.72999572753906,
      "close": 175.27999877929688,
      "volume": 1238100
    },
    {
      "time": "2026-04-15",
      "open": 175.82000732421875,
      "high": 180.72000122070312,
      "low": 175.80999755859375,
      "close": 178.10000610351562,
      "volume": 1288200
    },
    {
      "time": "2026-04-16",
      "open": 179.83999633789062,
      "high": 179.83999633789062,
      "low": 171.83999633789062,
      "close": 171.9499969482422,
      "volume": 1536800
    },
    {
      "time": "2026-04-17",
      "open": 174.39999389648438,
      "high": 179.3800048828125,
      "low": 173.61000061035156,
      "close": 176.4600067138672,
      "volume": 1635200
    },
    {
      "time": "2026-04-20",
      "open": 174.63999938964844,
      "high": 177.3000030517578,
      "low": 173,
      "close": 176.75999450683594,
      "volume": 1049500
    },
    {
      "time": "2026-04-21",
      "open": 177.1699981689453,
      "high": 180.97999572753906,
      "low": 175.02000427246094,
      "close": 175.69000244140625,
      "volume": 1831700
    },
    {
      "time": "2026-04-22",
      "open": 178.3300018310547,
      "high": 179.72000122070312,
      "low": 174.50999450683594,
      "close": 175.2100067138672,
      "volume": 1284200
    },
    {
      "time": "2026-04-23",
      "open": 168.63999938964844,
      "high": 168.63999938964844,
      "low": 156.32000732421875,
      "close": 160.67999267578125,
      "volume": 2141800
    },
    {
      "time": "2026-04-24",
      "open": 161.3300018310547,
      "high": 164.1300048828125,
      "low": 160.1999969482422,
      "close": 162.27999877929688,
      "volume": 1087300
    },
    {
      "time": "2026-04-27",
      "open": 162.8800048828125,
      "high": 165.50999450683594,
      "low": 162.02000427246094,
      "close": 163.83999633789062,
      "volume": 982400
    },
    {
      "time": "2026-04-28",
      "open": 163.9600067138672,
      "high": 164.0500030517578,
      "low": 158.6300048828125,
      "close": 158.97999572753906,
      "volume": 1466800
    },
    {
      "time": "2026-04-29",
      "open": 158.61000061035156,
      "high": 159.9499969482422,
      "low": 155.22000122070312,
      "close": 156.66000366210938,
      "volume": 1593600
    },
    {
      "time": "2026-04-30",
      "open": 155,
      "high": 160.14999389648438,
      "low": 154.5,
      "close": 158.3699951171875,
      "volume": 2518900
    },
    {
      "time": "2026-05-01",
      "open": 160.1300048828125,
      "high": 161.5,
      "low": 156.24000549316406,
      "close": 157.77000427246094,
      "volume": 1523300
    },
    {
      "time": "2026-05-04",
      "open": 158.5,
      "high": 161.39999389648438,
      "low": 158,
      "close": 160.94000244140625,
      "volume": 3130000
    },
    {
      "time": "2026-05-05",
      "open": 159.8000030517578,
      "high": 176.99000549316406,
      "low": 156.6300048828125,
      "close": 176.4199981689453,
      "volume": 4177100
    },
    {
      "time": "2026-05-06",
      "open": 180.32000732421875,
      "high": 182.6999969482422,
      "low": 175.77000427246094,
      "close": 176.47000122070312,
      "volume": 1837100
    },
    {
      "time": "2026-05-07",
      "open": 177.86000061035156,
      "high": 182,
      "low": 177.25999450683594,
      "close": 178.63999938964844,
      "volume": 1803100
    },
    {
      "time": "2026-05-08",
      "open": 182.42999267578125,
      "high": 182.6199951171875,
      "low": 175.27999877929688,
      "close": 178.7100067138672,
      "volume": 1083100
    },
    {
      "time": "2026-05-11",
      "open": 178.1199951171875,
      "high": 179.72999572753906,
      "low": 172.3800048828125,
      "close": 173.5500030517578,
      "volume": 1569400
    },
    {
      "time": "2026-05-12",
      "open": 173.97999572753906,
      "high": 176.24000549316406,
      "low": 170.97999572753906,
      "close": 175.05999755859375,
      "volume": 1213000
    },
    {
      "time": "2026-05-13",
      "open": 174.16000366210938,
      "high": 176.25999450683594,
      "low": 168.07000732421875,
      "close": 172.3800048828125,
      "volume": 1516000
    },
    {
      "time": "2026-05-14",
      "open": 174.10000610351562,
      "high": 175.9499969482422,
      "low": 170.5500030517578,
      "close": 170.67999267578125,
      "volume": 1687600
    },
    {
      "time": "2026-05-15",
      "open": 170.07000732421875,
      "high": 173.35000610351562,
      "low": 168.67999267578125,
      "close": 169.1199951171875,
      "volume": 1791100
    },
    {
      "time": "2026-05-18",
      "open": 169.19000244140625,
      "high": 174.97000122070312,
      "low": 169.19000244140625,
      "close": 172.80999755859375,
      "volume": 1200300
    },
    {
      "time": "2026-05-19",
      "open": 172.36000061035156,
      "high": 175.92999267578125,
      "low": 169.24000549316406,
      "close": 173.17999267578125,
      "volume": 1645400
    },
    {
      "time": "2026-05-20",
      "open": 170,
      "high": 171.97000122070312,
      "low": 165.44000244140625,
      "close": 171.5,
      "volume": 2160300
    },
    {
      "time": "2026-05-21",
      "open": 170.55999755859375,
      "high": 170.6300048828125,
      "low": 166.4199981689453,
      "close": 168.02000427246094,
      "volume": 2081700
    },
    {
      "time": "2026-05-22",
      "open": 168.6999969482422,
      "high": 169.57000732421875,
      "low": 163.0399932861328,
      "close": 167.89999389648438,
      "volume": 1791000
    },
    {
      "time": "2026-05-26",
      "open": 166.17999267578125,
      "high": 167.08999633789062,
      "low": 161.75,
      "close": 162,
      "volume": 2005200
    },
    {
      "time": "2026-05-27",
      "open": 163.55999755859375,
      "high": 167.80999755859375,
      "low": 163.02000427246094,
      "close": 165.6199951171875,
      "volume": 1400300
    },
    {
      "time": "2026-05-28",
      "open": 165.02000427246094,
      "high": 181.1300048828125,
      "low": 163.9499969482422,
      "close": 181.08999633789062,
      "volume": 2253800
    },
    {
      "time": "2026-05-29",
      "open": 181.1699981689453,
      "high": 185.27999877929688,
      "low": 178.41000366210938,
      "close": 182.2100067138672,
      "volume": 2597500
    },
    {
      "time": "2026-06-01",
      "open": 182.83999633789062,
      "high": 188.86000061035156,
      "low": 182,
      "close": 186.82000732421875,
      "volume": 1404800
    },
    {
      "time": "2026-06-02",
      "open": 185,
      "high": 186.3699951171875,
      "low": 178.86000061035156,
      "close": 180.63999938964844,
      "volume": 1679300
    },
    {
      "time": "2026-06-03",
      "open": 177.4499969482422,
      "high": 182.32000732421875,
      "low": 174.10000610351562,
      "close": 182.0500030517578,
      "volume": 1561400
    },
    {
      "time": "2026-06-04",
      "open": 185.44000244140625,
      "high": 188.86000061035156,
      "low": 182.58999633789062,
      "close": 186.8800048828125,
      "volume": 1676300
    },
    {
      "time": "2026-06-05",
      "open": 187.30999755859375,
      "high": 188.9199981689453,
      "low": 182.3699951171875,
      "close": 183.4499969482422,
      "volume": 1279000
    },
    {
      "time": "2026-06-08",
      "open": 184.72000122070312,
      "high": 185.5500030517578,
      "low": 181.5500030517578,
      "close": 183.69000244140625,
      "volume": 1203600
    },
    {
      "time": "2026-06-09",
      "open": 185.22000122070312,
      "high": 190.67999267578125,
      "low": 183.6199951171875,
      "close": 186.25,
      "volume": 1311100
    },
    {
      "time": "2026-06-10",
      "open": 184.3699951171875,
      "high": 187.07000732421875,
      "low": 180.4199981689453,
      "close": 182.1699981689453,
      "volume": 1209900
    },
    {
      "time": "2026-06-11",
      "open": 181.13999938964844,
      "high": 182.0500030517578,
      "low": 178.02000427246094,
      "close": 181.05999755859375,
      "volume": 1605500
    },
    {
      "time": "2026-06-12",
      "open": 181.16000366210938,
      "high": 182.41000366210938,
      "low": 177.97999572753906,
      "close": 181.4600067138672,
      "volume": 1254300
    },
    {
      "time": "2026-06-15",
      "open": 182.11000061035156,
      "high": 183.33999633789062,
      "low": 176.1300048828125,
      "close": 178.38999938964844,
      "volume": 1732200
    },
    {
      "time": "2026-06-16",
      "open": 179.38999938964844,
      "high": 180.6199951171875,
      "low": 177.1300048828125,
      "close": 179.1699981689453,
      "volume": 989300
    },
    {
      "time": "2026-06-17",
      "open": 175.67999267578125,
      "high": 177.5399932861328,
      "low": 169.7100067138672,
      "close": 170.6699981689453,
      "volume": 1859400
    },
    {
      "time": "2026-06-18",
      "open": 170.6699981689453,
      "high": 171,
      "low": 162.22000122070312,
      "close": 167.77000427246094,
      "volume": 3703600
    },
    {
      "time": "2026-06-22",
      "open": 167.6199951171875,
      "high": 169.89999389648438,
      "low": 163.35000610351562,
      "close": 167.80999755859375,
      "volume": 2136100
    },
    {
      "time": "2026-06-23",
      "open": 169.9499969482422,
      "high": 172.83999633789062,
      "low": 168.75,
      "close": 171.27999877929688,
      "volume": 1622200
    },
    {
      "time": "2026-06-24",
      "open": 174.69000244140625,
      "high": 187.7899932861328,
      "low": 174.69000244140625,
      "close": 185.6199951171875,
      "volume": 1862400
    },
    {
      "time": "2026-06-25",
      "open": 186.85000610351562,
      "high": 191.16000366210938,
      "low": 183.1699981689453,
      "close": 186.42999267578125,
      "volume": 1603000
    },
    {
      "time": "2026-06-26",
      "open": 185.42999267578125,
      "high": 191.38999938964844,
      "low": 185.42999267578125,
      "close": 191.13999938964844,
      "volume": 1775100
    },
    {
      "time": "2026-06-29",
      "open": 192.02000427246094,
      "high": 193.5800018310547,
      "low": 189.22999572753906,
      "close": 193.27999877929688,
      "volume": 1291800
    },
    {
      "time": "2026-06-30",
      "open": 194,
      "high": 194.0800018310547,
      "low": 188.9199981689453,
      "close": 193.22000122070312,
      "volume": 1357500
    },
    {
      "time": "2026-07-01",
      "open": 195.13999938964844,
      "high": 206.5,
      "low": 195.13999938964844,
      "close": 203.1999969482422,
      "volume": 2484000
    },
    {
      "time": "2026-07-02",
      "open": 204.3300018310547,
      "high": 208.2899932861328,
      "low": 203.94000244140625,
      "close": 207.0399932861328,
      "volume": 1229400
    },
    {
      "time": "2026-07-06",
      "open": 205.44000244140625,
      "high": 207.97000122070312,
      "low": 201.97999572753906,
      "close": 205.97000122070312,
      "volume": 896300
    },
    {
      "time": "2026-07-07",
      "open": 210,
      "high": 211.10000610351562,
      "low": 204.75,
      "close": 208.22999572753906,
      "volume": 1345900
    },
    {
      "time": "2026-07-08",
      "open": 206.1199951171875,
      "high": 207.57000732421875,
      "low": 201.16000366210938,
      "close": 203.7899932861328,
      "volume": 1036100
    },
    {
      "time": "2026-07-09",
      "open": 205.3000030517578,
      "high": 210.08999633789062,
      "low": 203.17999267578125,
      "close": 208.97000122070312,
      "volume": 1105600
    },
    {
      "time": "2026-07-10",
      "open": 211,
      "high": 211.00999450683594,
      "low": 206.72999572753906,
      "close": 207.85000610351562,
      "volume": 747400
    },
    {
      "time": "2026-07-13",
      "open": 207.85000610351562,
      "high": 212.36000061035156,
      "low": 206.74000549316406,
      "close": 207.5500030517578,
      "volume": 1310500
    },
    {
      "time": "2026-07-14",
      "open": 205.00999450683594,
      "high": 208.61000061035156,
      "low": 202.75999450683594,
      "close": 207.8300018310547,
      "volume": 1104800
    },
    {
      "time": "2026-07-15",
      "open": 209.25,
      "high": 211.9199981689453,
      "low": 206.52000427246094,
      "close": 206.80999755859375,
      "volume": 1143700
    },
    {
      "time": "2026-07-16",
      "open": 207.97999572753906,
      "high": 211.8699951171875,
      "low": 207.97000122070312,
      "close": 210.49000549316406,
      "volume": 1049300
    },
    {
      "time": "2026-07-17",
      "open": 207.14999389648438,
      "high": 211.63999938964844,
      "low": 205.8000030517578,
      "close": 206.25999450683594,
      "volume": 1262200
    },
    {
      "time": "2026-07-20",
      "open": 205.19000244140625,
      "high": 205.5399932861328,
      "low": 201.3300018310547,
      "close": 203.89999389648438,
      "volume": 836900
    },
    {
      "time": "2026-07-21",
      "open": 198.88999938964844,
      "high": 203.97000122070312,
      "low": 198.72999572753906,
      "close": 201.6199951171875,
      "volume": 1029700
    },
    {
      "time": "2026-07-22",
      "open": 202.4600067138672,
      "high": 202.63999938964844,
      "low": 197.60000610351562,
      "close": 198.52000427246094,
      "volume": 1004300
    },
    {
      "time": "2026-07-23",
      "open": 216.66000366210938,
      "high": 217.0500030517578,
      "low": 204.14999389648438,
      "close": 207.32000732421875,
      "volume": 1352000
    },
    {
      "time": "2026-07-24",
      "open": 208.13999938964844,
      "high": 209.99000549316406,
      "low": 206.97000122070312,
      "close": 208.0500030517578,
      "volume": 888085
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 188.03839874267578
    },
    {
      "time": "2025-10-06",
      "value": 188.1553988647461
    },
    {
      "time": "2025-10-07",
      "value": 188.21739898681642
    },
    {
      "time": "2025-10-08",
      "value": 188.33839904785157
    },
    {
      "time": "2025-10-09",
      "value": 188.5675991821289
    },
    {
      "time": "2025-10-10",
      "value": 188.8137991333008
    },
    {
      "time": "2025-10-13",
      "value": 189.24019927978514
    },
    {
      "time": "2025-10-14",
      "value": 189.68039916992188
    },
    {
      "time": "2025-10-15",
      "value": 190.06419921875
    },
    {
      "time": "2025-10-16",
      "value": 190.62939910888673
    },
    {
      "time": "2025-10-17",
      "value": 191.14139923095703
    },
    {
      "time": "2025-10-20",
      "value": 191.78519927978516
    },
    {
      "time": "2025-10-21",
      "value": 192.55679931640626
    },
    {
      "time": "2025-10-22",
      "value": 193.1957992553711
    },
    {
      "time": "2025-10-23",
      "value": 193.7893994140625
    },
    {
      "time": "2025-10-24",
      "value": 194.41179962158202
    },
    {
      "time": "2025-10-27",
      "value": 194.93859954833985
    },
    {
      "time": "2025-10-28",
      "value": 195.45039978027344
    },
    {
      "time": "2025-10-29",
      "value": 195.9599996948242
    },
    {
      "time": "2025-10-30",
      "value": 196.44859985351562
    },
    {
      "time": "2025-10-31",
      "value": 197.07
    },
    {
      "time": "2025-11-03",
      "value": 197.52460021972655
    },
    {
      "time": "2025-11-04",
      "value": 197.98340026855467
    },
    {
      "time": "2025-11-05",
      "value": 198.43060028076172
    },
    {
      "time": "2025-11-06",
      "value": 198.8718002319336
    },
    {
      "time": "2025-11-07",
      "value": 199.30640045166015
    },
    {
      "time": "2025-11-10",
      "value": 199.75120056152343
    },
    {
      "time": "2025-11-11",
      "value": 200.44700042724608
    },
    {
      "time": "2025-11-12",
      "value": 201.1722006225586
    },
    {
      "time": "2025-11-13",
      "value": 201.96160064697267
    },
    {
      "time": "2025-11-14",
      "value": 202.62020080566407
    },
    {
      "time": "2025-11-17",
      "value": 203.18900085449218
    },
    {
      "time": "2025-11-18",
      "value": 203.74180084228516
    },
    {
      "time": "2025-11-19",
      "value": 204.4140008544922
    },
    {
      "time": "2025-11-20",
      "value": 204.9424008178711
    },
    {
      "time": "2025-11-21",
      "value": 205.6960006713867
    },
    {
      "time": "2025-11-24",
      "value": 206.54020050048828
    },
    {
      "time": "2025-11-25",
      "value": 207.44240051269531
    },
    {
      "time": "2025-11-26",
      "value": 208.34460052490235
    },
    {
      "time": "2025-11-28",
      "value": 209.14080047607422
    },
    {
      "time": "2025-12-01",
      "value": 209.9658004760742
    },
    {
      "time": "2025-12-02",
      "value": 210.72180053710937
    },
    {
      "time": "2025-12-03",
      "value": 211.5376007080078
    },
    {
      "time": "2025-12-04",
      "value": 212.41120056152343
    },
    {
      "time": "2025-12-05",
      "value": 213.39440063476562
    },
    {
      "time": "2025-12-08",
      "value": 214.27460083007813
    },
    {
      "time": "2025-12-09",
      "value": 215.02140075683593
    },
    {
      "time": "2025-12-10",
      "value": 215.68100067138673
    },
    {
      "time": "2025-12-11",
      "value": 216.12480072021484
    },
    {
      "time": "2025-12-12",
      "value": 216.48320068359374
    },
    {
      "time": "2025-12-15",
      "value": 216.82320068359374
    },
    {
      "time": "2025-12-16",
      "value": 217.15640045166015
    },
    {
      "time": "2025-12-17",
      "value": 217.56780029296874
    },
    {
      "time": "2025-12-18",
      "value": 218.00620025634765
    },
    {
      "time": "2025-12-19",
      "value": 218.3600003051758
    },
    {
      "time": "2025-12-22",
      "value": 218.88400024414062
    },
    {
      "time": "2025-12-23",
      "value": 219.3116000366211
    },
    {
      "time": "2025-12-24",
      "value": 219.7368002319336
    },
    {
      "time": "2025-12-26",
      "value": 220.21280029296875
    },
    {
      "time": "2025-12-29",
      "value": 220.6400003051758
    },
    {
      "time": "2025-12-30",
      "value": 221.10280029296874
    },
    {
      "time": "2025-12-31",
      "value": 221.37000030517578
    },
    {
      "time": "2026-01-02",
      "value": 221.50400024414063
    },
    {
      "time": "2026-01-05",
      "value": 221.8386001586914
    },
    {
      "time": "2026-01-06",
      "value": 222.25100006103514
    },
    {
      "time": "2026-01-07",
      "value": 222.7263998413086
    },
    {
      "time": "2026-01-08",
      "value": 223.2416000366211
    },
    {
      "time": "2026-01-09",
      "value": 223.72720001220702
    },
    {
      "time": "2026-01-12",
      "value": 224.18779998779297
    },
    {
      "time": "2026-01-13",
      "value": 224.68980010986328
    },
    {
      "time": "2026-01-14",
      "value": 225.18760009765626
    },
    {
      "time": "2026-01-15",
      "value": 225.73559997558593
    },
    {
      "time": "2026-01-16",
      "value": 226.2699996948242
    },
    {
      "time": "2026-01-20",
      "value": 226.7413998413086
    },
    {
      "time": "2026-01-21",
      "value": 227.35219970703125
    },
    {
      "time": "2026-01-22",
      "value": 227.92399963378907
    },
    {
      "time": "2026-01-23",
      "value": 228.36919952392577
    },
    {
      "time": "2026-01-26",
      "value": 228.78719940185547
    },
    {
      "time": "2026-01-27",
      "value": 229.19039916992188
    },
    {
      "time": "2026-01-28",
      "value": 229.51459899902343
    },
    {
      "time": "2026-01-29",
      "value": 229.81479888916016
    },
    {
      "time": "2026-01-30",
      "value": 230.0953988647461
    },
    {
      "time": "2026-02-02",
      "value": 230.37439880371093
    },
    {
      "time": "2026-02-03",
      "value": 230.10019897460938
    },
    {
      "time": "2026-02-04",
      "value": 229.808798828125
    },
    {
      "time": "2026-02-05",
      "value": 228.92999908447266
    },
    {
      "time": "2026-02-06",
      "value": 228.11619934082032
    },
    {
      "time": "2026-02-09",
      "value": 227.33119934082032
    },
    {
      "time": "2026-02-10",
      "value": 226.34419921875
    },
    {
      "time": "2026-02-11",
      "value": 225.2875991821289
    },
    {
      "time": "2026-02-12",
      "value": 224.09519927978516
    },
    {
      "time": "2026-02-13",
      "value": 222.92139923095704
    },
    {
      "time": "2026-02-17",
      "value": 221.66539916992187
    },
    {
      "time": "2026-02-18",
      "value": 220.58819915771485
    },
    {
      "time": "2026-02-19",
      "value": 219.45839904785157
    },
    {
      "time": "2026-02-20",
      "value": 218.29939880371094
    },
    {
      "time": "2026-02-23",
      "value": 217.18439880371093
    },
    {
      "time": "2026-02-24",
      "value": 216.02359893798828
    },
    {
      "time": "2026-02-25",
      "value": 214.74219909667968
    },
    {
      "time": "2026-02-26",
      "value": 213.70979919433594
    },
    {
      "time": "2026-02-27",
      "value": 212.81339904785156
    },
    {
      "time": "2026-03-02",
      "value": 211.86519927978514
    },
    {
      "time": "2026-03-03",
      "value": 210.91579956054687
    },
    {
      "time": "2026-03-04",
      "value": 210.02299957275392
    },
    {
      "time": "2026-03-05",
      "value": 209.17919952392577
    },
    {
      "time": "2026-03-06",
      "value": 208.18159973144532
    },
    {
      "time": "2026-03-09",
      "value": 207.24959991455077
    },
    {
      "time": "2026-03-10",
      "value": 206.14779968261718
    },
    {
      "time": "2026-03-11",
      "value": 205.0409997558594
    },
    {
      "time": "2026-03-12",
      "value": 203.75739959716796
    },
    {
      "time": "2026-03-13",
      "value": 202.4979995727539
    },
    {
      "time": "2026-03-16",
      "value": 201.28759948730467
    },
    {
      "time": "2026-03-17",
      "value": 200.14879943847657
    },
    {
      "time": "2026-03-18",
      "value": 198.79739959716798
    },
    {
      "time": "2026-03-19",
      "value": 197.3161996459961
    },
    {
      "time": "2026-03-20",
      "value": 195.75179992675783
    },
    {
      "time": "2026-03-23",
      "value": 194.22720001220702
    },
    {
      "time": "2026-03-24",
      "value": 192.70079986572264
    },
    {
      "time": "2026-03-25",
      "value": 191.1963998413086
    },
    {
      "time": "2026-03-26",
      "value": 189.7529995727539
    },
    {
      "time": "2026-03-27",
      "value": 188.2029995727539
    },
    {
      "time": "2026-03-30",
      "value": 186.70059967041016
    },
    {
      "time": "2026-03-31",
      "value": 185.35779968261718
    },
    {
      "time": "2026-04-01",
      "value": 184.13199951171876
    },
    {
      "time": "2026-04-02",
      "value": 182.76919952392578
    },
    {
      "time": "2026-04-06",
      "value": 181.40259948730468
    },
    {
      "time": "2026-04-07",
      "value": 180.10879943847655
    },
    {
      "time": "2026-04-08",
      "value": 178.7709994506836
    },
    {
      "time": "2026-04-09",
      "value": 177.32979949951172
    },
    {
      "time": "2026-04-10",
      "value": 175.88139953613282
    },
    {
      "time": "2026-04-13",
      "value": 174.60879974365236
    },
    {
      "time": "2026-04-14",
      "value": 173.5113998413086
    },
    {
      "time": "2026-04-15",
      "value": 172.44880004882813
    },
    {
      "time": "2026-04-16",
      "value": 171.81239990234374
    },
    {
      "time": "2026-04-17",
      "value": 171.29080017089845
    },
    {
      "time": "2026-04-20",
      "value": 171.2067999267578
    },
    {
      "time": "2026-04-21",
      "value": 170.97079986572265
    },
    {
      "time": "2026-04-22",
      "value": 170.6216000366211
    },
    {
      "time": "2026-04-23",
      "value": 170.1861999511719
    },
    {
      "time": "2026-04-24",
      "value": 169.8882000732422
    },
    {
      "time": "2026-04-27",
      "value": 169.78799987792968
    },
    {
      "time": "2026-04-28",
      "value": 169.62879974365234
    },
    {
      "time": "2026-04-29",
      "value": 169.4731997680664
    },
    {
      "time": "2026-04-30",
      "value": 169.21939971923828
    },
    {
      "time": "2026-05-01",
      "value": 168.98759979248047
    },
    {
      "time": "2026-05-04",
      "value": 168.89399993896484
    },
    {
      "time": "2026-05-05",
      "value": 169.17619995117187
    },
    {
      "time": "2026-05-06",
      "value": 169.40799987792968
    },
    {
      "time": "2026-05-07",
      "value": 169.74259979248046
    },
    {
      "time": "2026-05-08",
      "value": 169.90399993896483
    },
    {
      "time": "2026-05-11",
      "value": 169.79880004882813
    },
    {
      "time": "2026-05-12",
      "value": 169.81459991455077
    },
    {
      "time": "2026-05-13",
      "value": 169.78299987792968
    },
    {
      "time": "2026-05-14",
      "value": 169.63899963378907
    },
    {
      "time": "2026-05-15",
      "value": 169.4513995361328
    },
    {
      "time": "2026-05-18",
      "value": 169.4177993774414
    },
    {
      "time": "2026-05-19",
      "value": 169.31039916992188
    },
    {
      "time": "2026-05-20",
      "value": 169.32179931640624
    },
    {
      "time": "2026-05-21",
      "value": 169.25059936523436
    },
    {
      "time": "2026-05-22",
      "value": 169.34999938964845
    },
    {
      "time": "2026-05-26",
      "value": 169.29559936523438
    },
    {
      "time": "2026-05-27",
      "value": 169.31019927978517
    },
    {
      "time": "2026-05-28",
      "value": 169.56339935302734
    },
    {
      "time": "2026-05-29",
      "value": 169.86719940185546
    },
    {
      "time": "2026-06-01",
      "value": 170.27419952392577
    },
    {
      "time": "2026-06-02",
      "value": 170.56559936523436
    },
    {
      "time": "2026-06-03",
      "value": 170.8673992919922
    },
    {
      "time": "2026-06-04",
      "value": 171.28319946289062
    },
    {
      "time": "2026-06-05",
      "value": 171.6393994140625
    },
    {
      "time": "2026-06-08",
      "value": 171.92519958496095
    },
    {
      "time": "2026-06-09",
      "value": 172.37319946289062
    },
    {
      "time": "2026-06-10",
      "value": 172.69339935302733
    },
    {
      "time": "2026-06-11",
      "value": 172.90379943847657
    },
    {
      "time": "2026-06-12",
      "value": 173.0849996948242
    },
    {
      "time": "2026-06-15",
      "value": 173.18759979248046
    },
    {
      "time": "2026-06-16",
      "value": 173.3565997314453
    },
    {
      "time": "2026-06-17",
      "value": 173.35759979248047
    },
    {
      "time": "2026-06-18",
      "value": 173.26220001220702
    },
    {
      "time": "2026-06-22",
      "value": 173.23880004882812
    },
    {
      "time": "2026-06-23",
      "value": 173.31760009765625
    },
    {
      "time": "2026-06-24",
      "value": 173.59019989013672
    },
    {
      "time": "2026-06-25",
      "value": 173.8131997680664
    },
    {
      "time": "2026-06-26",
      "value": 174.07399963378907
    },
    {
      "time": "2026-06-29",
      "value": 174.50059967041017
    },
    {
      "time": "2026-06-30",
      "value": 174.8357995605469
    },
    {
      "time": "2026-07-01",
      "value": 175.364599609375
    },
    {
      "time": "2026-07-02",
      "value": 175.99159942626954
    },
    {
      "time": "2026-07-06",
      "value": 176.60679931640624
    },
    {
      "time": "2026-07-07",
      "value": 177.5577993774414
    },
    {
      "time": "2026-07-08",
      "value": 178.38799926757812
    },
    {
      "time": "2026-07-09",
      "value": 179.29059936523439
    },
    {
      "time": "2026-07-10",
      "value": 180.2679995727539
    },
    {
      "time": "2026-07-13",
      "value": 181.28579956054688
    },
    {
      "time": "2026-07-14",
      "value": 182.27499969482423
    },
    {
      "time": "2026-07-15",
      "value": 183.25579956054688
    },
    {
      "time": "2026-07-16",
      "value": 184.24679962158203
    },
    {
      "time": "2026-07-17",
      "value": 184.84359954833985
    },
    {
      "time": "2026-07-20",
      "value": 185.39219940185546
    },
    {
      "time": "2026-07-21",
      "value": 185.85179931640624
    },
    {
      "time": "2026-07-22",
      "value": 186.24799926757814
    },
    {
      "time": "2026-07-23",
      "value": 186.92339935302735
    },
    {
      "time": "2026-07-24",
      "value": 187.58319946289063
    }
  ],
  "analysis": null
}