{
  "ok": true,
  "cached": false,
  "ticker": "PRAX",
  "price": 330.76,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Praxis Precision Medicines, Inc. Announces Inducement Grants Under Nasdaq Listing Rule 5635(c)(4)",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/praxis-precision-medicines-inc-announces-200100199.html",
      "published": "2026-09-03"
    },
    {
      "title": "Praxis Precision Medicines Could Be Approaching 'Perfect Trifecta,' Oppenheimer Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/praxis-precision-medicines-could-approaching-152143270.html",
      "published": "2026-08-17"
    },
    {
      "title": "Praxis (PRAX) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/007fa688-1d6f-32df-8347-598309c46315/praxis-%28prax%29-q2-2026.html",
      "published": "2026-08-13"
    },
    {
      "title": "4 Biotech Stocks With Major Second-Half Pipeline Catalysts This Year",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/4-biotech-stocks-major-second-140100024.html",
      "published": "2026-08-11"
    },
    {
      "title": "Is Praxis (PRAX) Trading Bigger Losses for Long-Run CNS Ambition With Its Cash War Chest?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/healthcare/articles/praxis-prax-trading-bigger-losses-221208402.html",
      "published": "2026-08-08"
    },
    {
      "title": "RBC Adjusts PT on Praxis Precision Medicines to $462 From $449, Keeps Outperform Speculative Risk Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-adjusts-pt-praxis-precision-131902073.html",
      "published": "2026-08-07"
    },
    {
      "title": "Deutsche Bank Adjusts Praxis Precision Medicines PT to $475 From $374, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/deutsche-bank-adjusts-praxis-precision-131202411.html",
      "published": "2026-08-07"
    },
    {
      "title": "Praxis Precision Medicines, Inc. Q2 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/88ea8af4-2ed3-30c0-bf88-8c78a24e4d8b/praxis-precision-medicines%2C.html",
      "published": "2026-08-07"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 37.939998626708984,
      "high": 40.58000183105469,
      "low": 37.244998931884766,
      "close": 40.45000076293945,
      "volume": 252100
    },
    {
      "time": "2025-09-16",
      "open": 40.630001068115234,
      "high": 42.380001068115234,
      "low": 40.119998931884766,
      "close": 42,
      "volume": 277600
    },
    {
      "time": "2025-09-17",
      "open": 42.18000030517578,
      "high": 46.04999923706055,
      "low": 41.88999938964844,
      "close": 44.029998779296875,
      "volume": 463800
    },
    {
      "time": "2025-09-18",
      "open": 45.529998779296875,
      "high": 47.97999954223633,
      "low": 45,
      "close": 45.22999954223633,
      "volume": 340300
    },
    {
      "time": "2025-09-19",
      "open": 44.880001068115234,
      "high": 45.93000030517578,
      "low": 42.150001525878906,
      "close": 42.220001220703125,
      "volume": 625700
    },
    {
      "time": "2025-09-22",
      "open": 42.150001525878906,
      "high": 48.560001373291016,
      "low": 41.775001525878906,
      "close": 48.33000183105469,
      "volume": 511900
    },
    {
      "time": "2025-09-23",
      "open": 48.2599983215332,
      "high": 50,
      "low": 46.61000061035156,
      "close": 48.599998474121094,
      "volume": 732400
    },
    {
      "time": "2025-09-24",
      "open": 48.88999938964844,
      "high": 50.4900016784668,
      "low": 47.20000076293945,
      "close": 48.970001220703125,
      "volume": 557100
    },
    {
      "time": "2025-09-25",
      "open": 47.91999816894531,
      "high": 50.560001373291016,
      "low": 46.9900016784668,
      "close": 49.25,
      "volume": 412200
    },
    {
      "time": "2025-09-26",
      "open": 49.400001525878906,
      "high": 53.724998474121094,
      "low": 48.63999938964844,
      "close": 52.439998626708984,
      "volume": 518400
    },
    {
      "time": "2025-09-29",
      "open": 52.25,
      "high": 53.2400016784668,
      "low": 50.22999954223633,
      "close": 52.380001068115234,
      "volume": 401300
    },
    {
      "time": "2025-09-30",
      "open": 51.61000061035156,
      "high": 55.33000183105469,
      "low": 51.029998779296875,
      "close": 53,
      "volume": 652600
    },
    {
      "time": "2025-10-01",
      "open": 52.7400016784668,
      "high": 54.61000061035156,
      "low": 52.2599983215332,
      "close": 53.02000045776367,
      "volume": 322900
    },
    {
      "time": "2025-10-02",
      "open": 53.380001068115234,
      "high": 55.19499969482422,
      "low": 52.720001220703125,
      "close": 55.189998626708984,
      "volume": 305700
    },
    {
      "time": "2025-10-03",
      "open": 55.779998779296875,
      "high": 55.86000061035156,
      "low": 53.310001373291016,
      "close": 54.380001068115234,
      "volume": 292300
    },
    {
      "time": "2025-10-06",
      "open": 54.619998931884766,
      "high": 55.790000915527344,
      "low": 50.7599983215332,
      "close": 50.97999954223633,
      "volume": 287000
    },
    {
      "time": "2025-10-07",
      "open": 51.959999084472656,
      "high": 52.56999969482422,
      "low": 50.310001373291016,
      "close": 52.040000915527344,
      "volume": 491800
    },
    {
      "time": "2025-10-08",
      "open": 52.66999816894531,
      "high": 55,
      "low": 50.755001068115234,
      "close": 54.290000915527344,
      "volume": 488300
    },
    {
      "time": "2025-10-09",
      "open": 53.97999954223633,
      "high": 55.040000915527344,
      "low": 52.25,
      "close": 54.7599983215332,
      "volume": 376800
    },
    {
      "time": "2025-10-10",
      "open": 54.86000061035156,
      "high": 55.10499954223633,
      "low": 51.9900016784668,
      "close": 53.2599983215332,
      "volume": 245400
    },
    {
      "time": "2025-10-13",
      "open": 53.52000045776367,
      "high": 53.89500045776367,
      "low": 51.369998931884766,
      "close": 52.34000015258789,
      "volume": 222700
    },
    {
      "time": "2025-10-14",
      "open": 51.810001373291016,
      "high": 53.29999923706055,
      "low": 50.560001373291016,
      "close": 52.52000045776367,
      "volume": 136200
    },
    {
      "time": "2025-10-15",
      "open": 52.619998931884766,
      "high": 57.630001068115234,
      "low": 52.619998931884766,
      "close": 57.349998474121094,
      "volume": 341300
    },
    {
      "time": "2025-10-16",
      "open": 158.2899932861328,
      "high": 205.88999938964844,
      "low": 156.41000366210938,
      "close": 162.7100067138672,
      "volume": 13741900
    },
    {
      "time": "2025-10-17",
      "open": 178.89999389648438,
      "high": 203.5749969482422,
      "low": 178.13600158691406,
      "close": 189.99000549316406,
      "volume": 4431400
    },
    {
      "time": "2025-10-20",
      "open": 190,
      "high": 190.27000427246094,
      "low": 164.74899291992188,
      "close": 175.07000732421875,
      "volume": 1866900
    },
    {
      "time": "2025-10-21",
      "open": 178.8800048828125,
      "high": 191.9149932861328,
      "low": 176.61000061035156,
      "close": 190.02000427246094,
      "volume": 1674400
    },
    {
      "time": "2025-10-22",
      "open": 189.7100067138672,
      "high": 192.9600067138672,
      "low": 178.0240020751953,
      "close": 184.42999267578125,
      "volume": 612300
    },
    {
      "time": "2025-10-23",
      "open": 185,
      "high": 187.3800048828125,
      "low": 177.52000427246094,
      "close": 178.00999450683594,
      "volume": 643100
    },
    {
      "time": "2025-10-24",
      "open": 180.92999267578125,
      "high": 181,
      "low": 168.16000366210938,
      "close": 173.97000122070312,
      "volume": 526700
    },
    {
      "time": "2025-10-27",
      "open": 174.5500030517578,
      "high": 187.72000122070312,
      "low": 174.5500030517578,
      "close": 185.94000244140625,
      "volume": 898800
    },
    {
      "time": "2025-10-28",
      "open": 183.52000427246094,
      "high": 200,
      "low": 182,
      "close": 199.3300018310547,
      "volume": 840600
    },
    {
      "time": "2025-10-29",
      "open": 198.2899932861328,
      "high": 198.2899932861328,
      "low": 191.6510009765625,
      "close": 195.75999450683594,
      "volume": 631300
    },
    {
      "time": "2025-10-30",
      "open": 191.38999938964844,
      "high": 206.7100067138672,
      "low": 191.38999938964844,
      "close": 201,
      "volume": 535000
    },
    {
      "time": "2025-10-31",
      "open": 198.16000366210938,
      "high": 201.99000549316406,
      "low": 195.5,
      "close": 198.75999450683594,
      "volume": 375600
    },
    {
      "time": "2025-11-03",
      "open": 180.49000549316406,
      "high": 186.67999267578125,
      "low": 167.02499389648438,
      "close": 181.99000549316406,
      "volume": 1738400
    },
    {
      "time": "2025-11-04",
      "open": 180.6999969482422,
      "high": 186.72000122070312,
      "low": 171.74000549316406,
      "close": 171.75,
      "volume": 668500
    },
    {
      "time": "2025-11-05",
      "open": 169.13999938964844,
      "high": 173.47500610351562,
      "low": 154.4499969482422,
      "close": 164.63999938964844,
      "volume": 1319100
    },
    {
      "time": "2025-11-06",
      "open": 164.00999450683594,
      "high": 176.36000061035156,
      "low": 160.89999389648438,
      "close": 172.35000610351562,
      "volume": 490900
    },
    {
      "time": "2025-11-07",
      "open": 170.1699981689453,
      "high": 172,
      "low": 159.73500061035156,
      "close": 168.22000122070312,
      "volume": 515000
    },
    {
      "time": "2025-11-10",
      "open": 169.89999389648438,
      "high": 174.99000549316406,
      "low": 160.375,
      "close": 167.88999938964844,
      "volume": 453100
    },
    {
      "time": "2025-11-11",
      "open": 168.80999755859375,
      "high": 185.6699981689453,
      "low": 166,
      "close": 183.55999755859375,
      "volume": 658000
    },
    {
      "time": "2025-11-12",
      "open": 181.47999572753906,
      "high": 188.52499389648438,
      "low": 180.48300170898438,
      "close": 183.61000061035156,
      "volume": 440700
    },
    {
      "time": "2025-11-13",
      "open": 184.14999389648438,
      "high": 184.14999389648438,
      "low": 177.07000732421875,
      "close": 178.0800018310547,
      "volume": 541600
    },
    {
      "time": "2025-11-14",
      "open": 178.0800018310547,
      "high": 197.5500030517578,
      "low": 175.7899932861328,
      "close": 186.4199981689453,
      "volume": 868000
    },
    {
      "time": "2025-11-17",
      "open": 185.83999633789062,
      "high": 198.4250030517578,
      "low": 185.32000732421875,
      "close": 197.5800018310547,
      "volume": 766900
    },
    {
      "time": "2025-11-18",
      "open": 194.82000732421875,
      "high": 195.5800018310547,
      "low": 181.74000549316406,
      "close": 184.1300048828125,
      "volume": 707800
    },
    {
      "time": "2025-11-19",
      "open": 188.0800018310547,
      "high": 191.75999450683594,
      "low": 180.52999877929688,
      "close": 189.32000732421875,
      "volume": 853600
    },
    {
      "time": "2025-11-20",
      "open": 191,
      "high": 197.5,
      "low": 163.11000061035156,
      "close": 164.08999633789062,
      "volume": 2487600
    },
    {
      "time": "2025-11-21",
      "open": 163.07000732421875,
      "high": 174.06500244140625,
      "low": 160.11000061035156,
      "close": 169.8000030517578,
      "volume": 1740700
    },
    {
      "time": "2025-11-24",
      "open": 172.5500030517578,
      "high": 192.6999969482422,
      "low": 167.32000732421875,
      "close": 190.85499572753906,
      "volume": 1611900
    },
    {
      "time": "2025-11-25",
      "open": 191.58999633789062,
      "high": 192.2899932861328,
      "low": 183.5500030517578,
      "close": 184.25,
      "volume": 1098000
    },
    {
      "time": "2025-11-26",
      "open": 183.7100067138672,
      "high": 190.5399932861328,
      "low": 181.75999450683594,
      "close": 188.5399932861328,
      "volume": 677900
    },
    {
      "time": "2025-11-28",
      "open": 190.36000061035156,
      "high": 199.47000122070312,
      "low": 188.00999450683594,
      "close": 196.4600067138672,
      "volume": 708600
    },
    {
      "time": "2025-12-01",
      "open": 193.44000244140625,
      "high": 195.5800018310547,
      "low": 183.1649932861328,
      "close": 184.55999755859375,
      "volume": 1267100
    },
    {
      "time": "2025-12-02",
      "open": 185.1199951171875,
      "high": 190.39999389648438,
      "low": 171.1999969482422,
      "close": 179.11500549316406,
      "volume": 884700
    },
    {
      "time": "2025-12-03",
      "open": 181,
      "high": 190.7550048828125,
      "low": 180.4600067138672,
      "close": 186.14999389648438,
      "volume": 685300
    },
    {
      "time": "2025-12-04",
      "open": 185.8699951171875,
      "high": 199.52999877929688,
      "low": 180.9250030517578,
      "close": 189.97000122070312,
      "volume": 975000
    },
    {
      "time": "2025-12-05",
      "open": 241,
      "high": 277.44000244140625,
      "low": 240.41000366210938,
      "close": 247.99000549316406,
      "volume": 2894000
    },
    {
      "time": "2025-12-08",
      "open": 256.9200134277344,
      "high": 278,
      "low": 256.7099914550781,
      "close": 270.9800109863281,
      "volume": 1590100
    },
    {
      "time": "2025-12-09",
      "open": 271,
      "high": 278.44000244140625,
      "low": 256.5,
      "close": 258.1300048828125,
      "volume": 598000
    },
    {
      "time": "2025-12-10",
      "open": 255.7100067138672,
      "high": 265,
      "low": 251,
      "close": 261.5799865722656,
      "volume": 1051400
    },
    {
      "time": "2025-12-11",
      "open": 261.3999938964844,
      "high": 271.69000244140625,
      "low": 252.1999969482422,
      "close": 267.2799987792969,
      "volume": 514100
    },
    {
      "time": "2025-12-12",
      "open": 263.9800109863281,
      "high": 274.3500061035156,
      "low": 263.8399963378906,
      "close": 268.79998779296875,
      "volume": 403000
    },
    {
      "time": "2025-12-15",
      "open": 272.4599914550781,
      "high": 282.989990234375,
      "low": 270.54998779296875,
      "close": 276.3999938964844,
      "volume": 988600
    },
    {
      "time": "2025-12-16",
      "open": 270.9800109863281,
      "high": 282,
      "low": 269.7650146484375,
      "close": 274.510009765625,
      "volume": 820900
    },
    {
      "time": "2025-12-17",
      "open": 270.7200012207031,
      "high": 276.5,
      "low": 263.5249938964844,
      "close": 265.8599853515625,
      "volume": 456500
    },
    {
      "time": "2025-12-18",
      "open": 270.30999755859375,
      "high": 275.30999755859375,
      "low": 262.30499267578125,
      "close": 269.260009765625,
      "volume": 349200
    },
    {
      "time": "2025-12-19",
      "open": 271.6499938964844,
      "high": 279.1400146484375,
      "low": 267.510009765625,
      "close": 272.9200134277344,
      "volume": 1149900
    },
    {
      "time": "2025-12-22",
      "open": 273,
      "high": 285.8500061035156,
      "low": 268.57000732421875,
      "close": 280.3999938964844,
      "volume": 362200
    },
    {
      "time": "2025-12-23",
      "open": 277.9100036621094,
      "high": 286.5,
      "low": 274.07000732421875,
      "close": 275.7300109863281,
      "volume": 405200
    },
    {
      "time": "2025-12-24",
      "open": 279.4800109863281,
      "high": 279.4800109863281,
      "low": 270.010009765625,
      "close": 274.760009765625,
      "volume": 208900
    },
    {
      "time": "2025-12-26",
      "open": 271.0299987792969,
      "high": 273.8800048828125,
      "low": 266.510009765625,
      "close": 268.95001220703125,
      "volume": 251500
    },
    {
      "time": "2025-12-29",
      "open": 317.7200012207031,
      "high": 317.7200012207031,
      "low": 298,
      "close": 304.5799865722656,
      "volume": 1614700
    },
    {
      "time": "2025-12-30",
      "open": 304,
      "high": 305.489990234375,
      "low": 285.95001220703125,
      "close": 297.0199890136719,
      "volume": 691200
    },
    {
      "time": "2025-12-31",
      "open": 296.8800048828125,
      "high": 300.989990234375,
      "low": 293.5,
      "close": 294.739990234375,
      "volume": 515200
    },
    {
      "time": "2026-01-02",
      "open": 290.510009765625,
      "high": 294.45001220703125,
      "low": 281.6000061035156,
      "close": 286.3999938964844,
      "volume": 364600
    },
    {
      "time": "2026-01-05",
      "open": 288.1300048828125,
      "high": 288.1300048828125,
      "low": 272.1400146484375,
      "close": 276.9200134277344,
      "volume": 450100
    },
    {
      "time": "2026-01-06",
      "open": 271.2900085449219,
      "high": 281.2099914550781,
      "low": 268.7799987792969,
      "close": 272.8999938964844,
      "volume": 306500
    },
    {
      "time": "2026-01-07",
      "open": 274.7799987792969,
      "high": 295.010009765625,
      "low": 271.5299987792969,
      "close": 292.6300048828125,
      "volume": 1073600
    },
    {
      "time": "2026-01-08",
      "open": 285.2200012207031,
      "high": 302.3399963378906,
      "low": 282,
      "close": 294.3800048828125,
      "volume": 821200
    },
    {
      "time": "2026-01-09",
      "open": 291.9599914550781,
      "high": 305.2099914550781,
      "low": 285.989990234375,
      "close": 288.45001220703125,
      "volume": 688800
    },
    {
      "time": "2026-01-12",
      "open": 283,
      "high": 283.0400085449219,
      "low": 266.92999267578125,
      "close": 275.739990234375,
      "volume": 518000
    },
    {
      "time": "2026-01-13",
      "open": 276,
      "high": 281.55999755859375,
      "low": 270,
      "close": 280.8299865722656,
      "volume": 542900
    },
    {
      "time": "2026-01-14",
      "open": 282.95001220703125,
      "high": 306.1600036621094,
      "low": 279.0400085449219,
      "close": 298.4599914550781,
      "volume": 655800
    },
    {
      "time": "2026-01-15",
      "open": 300.32000732421875,
      "high": 305.67498779296875,
      "low": 294.2900085449219,
      "close": 297.739990234375,
      "volume": 785900
    },
    {
      "time": "2026-01-16",
      "open": 299.07000732421875,
      "high": 326.9100036621094,
      "low": 295.4700012207031,
      "close": 317.25,
      "volume": 564200
    },
    {
      "time": "2026-01-20",
      "open": 307.20001220703125,
      "high": 326.05999755859375,
      "low": 307.20001220703125,
      "close": 324.0799865722656,
      "volume": 577000
    },
    {
      "time": "2026-01-21",
      "open": 322.82000732421875,
      "high": 326.8299865722656,
      "low": 305.69000244140625,
      "close": 312.6000061035156,
      "volume": 616800
    },
    {
      "time": "2026-01-22",
      "open": 312.7900085449219,
      "high": 319.5799865722656,
      "low": 299.19000244140625,
      "close": 304.3800048828125,
      "volume": 451000
    },
    {
      "time": "2026-01-23",
      "open": 304.20001220703125,
      "high": 318,
      "low": 298.375,
      "close": 311.7099914550781,
      "volume": 553700
    },
    {
      "time": "2026-01-26",
      "open": 305.9800109863281,
      "high": 306,
      "low": 289.7200012207031,
      "close": 294.0400085449219,
      "volume": 621300
    },
    {
      "time": "2026-01-27",
      "open": 290,
      "high": 315.906005859375,
      "low": 289.5,
      "close": 314.75,
      "volume": 600600
    },
    {
      "time": "2026-01-28",
      "open": 323,
      "high": 323.3970031738281,
      "low": 308.739990234375,
      "close": 309.9200134277344,
      "volume": 699600
    },
    {
      "time": "2026-01-29",
      "open": 309.45001220703125,
      "high": 319.55999755859375,
      "low": 304.07501220703125,
      "close": 314.2799987792969,
      "volume": 407000
    },
    {
      "time": "2026-01-30",
      "open": 315,
      "high": 319.1300048828125,
      "low": 309.12298583984375,
      "close": 314,
      "volume": 668800
    },
    {
      "time": "2026-02-02",
      "open": 307.42999267578125,
      "high": 318.17999267578125,
      "low": 304.0299987792969,
      "close": 309.1099853515625,
      "volume": 597200
    },
    {
      "time": "2026-02-03",
      "open": 311.5,
      "high": 325.2200012207031,
      "low": 306,
      "close": 310.5199890136719,
      "volume": 525300
    },
    {
      "time": "2026-02-04",
      "open": 311.75,
      "high": 313,
      "low": 288.57000732421875,
      "close": 303.3399963378906,
      "volume": 491600
    },
    {
      "time": "2026-02-05",
      "open": 301.510009765625,
      "high": 311.5400085449219,
      "low": 297.2650146484375,
      "close": 305.6199951171875,
      "volume": 623400
    },
    {
      "time": "2026-02-06",
      "open": 310.8399963378906,
      "high": 321.57000732421875,
      "low": 309.260009765625,
      "close": 319.57000732421875,
      "volume": 450800
    },
    {
      "time": "2026-02-09",
      "open": 317.7300109863281,
      "high": 328.6000061035156,
      "low": 310.52801513671875,
      "close": 319.5400085449219,
      "volume": 376300
    },
    {
      "time": "2026-02-10",
      "open": 325.3999938964844,
      "high": 326.8800048828125,
      "low": 315.4200134277344,
      "close": 320.4800109863281,
      "volume": 348500
    },
    {
      "time": "2026-02-11",
      "open": 321.8299865722656,
      "high": 324.7900085449219,
      "low": 302,
      "close": 323.2900085449219,
      "volume": 463400
    },
    {
      "time": "2026-02-12",
      "open": 323.989990234375,
      "high": 335.75,
      "low": 317.82501220703125,
      "close": 332.9200134277344,
      "volume": 419300
    },
    {
      "time": "2026-02-13",
      "open": 332.739990234375,
      "high": 333.5249938964844,
      "low": 315.4200134277344,
      "close": 317.25,
      "volume": 332300
    },
    {
      "time": "2026-02-17",
      "open": 315.2200012207031,
      "high": 330.0899963378906,
      "low": 314.3500061035156,
      "close": 328.0400085449219,
      "volume": 340300
    },
    {
      "time": "2026-02-18",
      "open": 329.25,
      "high": 334.6099853515625,
      "low": 326.57000732421875,
      "close": 328.92999267578125,
      "volume": 367100
    },
    {
      "time": "2026-02-19",
      "open": 315,
      "high": 333.8399963378906,
      "low": 293.010009765625,
      "close": 331.6099853515625,
      "volume": 611900
    },
    {
      "time": "2026-02-20",
      "open": 332.5199890136719,
      "high": 349.32000732421875,
      "low": 314.385009765625,
      "close": 335.2799987792969,
      "volume": 648700
    },
    {
      "time": "2026-02-23",
      "open": 335,
      "high": 348.6730041503906,
      "low": 332.30999755859375,
      "close": 342.4599914550781,
      "volume": 273600
    },
    {
      "time": "2026-02-24",
      "open": 345.4800109863281,
      "high": 356,
      "low": 338.80499267578125,
      "close": 342.7099914550781,
      "volume": 497500
    },
    {
      "time": "2026-02-25",
      "open": 343.3999938964844,
      "high": 354.42999267578125,
      "low": 341,
      "close": 347.54998779296875,
      "volume": 326500
    },
    {
      "time": "2026-02-26",
      "open": 347.54998779296875,
      "high": 354.8710021972656,
      "low": 334.760009765625,
      "close": 340.4700012207031,
      "volume": 429400
    },
    {
      "time": "2026-02-27",
      "open": 334.92999267578125,
      "high": 341.1600036621094,
      "low": 331.531005859375,
      "close": 336.75,
      "volume": 363400
    },
    {
      "time": "2026-03-02",
      "open": 325.29998779296875,
      "high": 342.510009765625,
      "low": 325,
      "close": 330.5899963378906,
      "volume": 425100
    },
    {
      "time": "2026-03-03",
      "open": 318.5,
      "high": 329.5299987792969,
      "low": 314.6400146484375,
      "close": 318.2200012207031,
      "volume": 441200
    },
    {
      "time": "2026-03-04",
      "open": 321.7799987792969,
      "high": 332.57000732421875,
      "low": 319.27801513671875,
      "close": 325.1099853515625,
      "volume": 338900
    },
    {
      "time": "2026-03-05",
      "open": 319.7900085449219,
      "high": 320.7099914550781,
      "low": 303.45001220703125,
      "close": 310.5799865722656,
      "volume": 388700
    },
    {
      "time": "2026-03-06",
      "open": 303.32000732421875,
      "high": 316.4599914550781,
      "low": 303.010009765625,
      "close": 310.7099914550781,
      "volume": 222100
    },
    {
      "time": "2026-03-09",
      "open": 313.0299987792969,
      "high": 327.5400085449219,
      "low": 291.1700134277344,
      "close": 309.010009765625,
      "volume": 478900
    },
    {
      "time": "2026-03-10",
      "open": 305.7900085449219,
      "high": 323.8699951171875,
      "low": 305.489990234375,
      "close": 309.9100036621094,
      "volume": 417300
    },
    {
      "time": "2026-03-11",
      "open": 306.4800109863281,
      "high": 318.7200012207031,
      "low": 296.25,
      "close": 296.9700012207031,
      "volume": 282300
    },
    {
      "time": "2026-03-12",
      "open": 292.5,
      "high": 305.2699890136719,
      "low": 288,
      "close": 303.3699951171875,
      "volume": 329600
    },
    {
      "time": "2026-03-13",
      "open": 303.3699951171875,
      "high": 316.05999755859375,
      "low": 290.80499267578125,
      "close": 293.95001220703125,
      "volume": 500700
    },
    {
      "time": "2026-03-16",
      "open": 301.4599914550781,
      "high": 311,
      "low": 301.2909851074219,
      "close": 305,
      "volume": 264600
    },
    {
      "time": "2026-03-17",
      "open": 304.0400085449219,
      "high": 313,
      "low": 302.0400085449219,
      "close": 303.3800048828125,
      "volume": 218400
    },
    {
      "time": "2026-03-18",
      "open": 299.2099914550781,
      "high": 302.3599853515625,
      "low": 288.2699890136719,
      "close": 288.7900085449219,
      "volume": 409000
    },
    {
      "time": "2026-03-19",
      "open": 285.0400085449219,
      "high": 302.4599914550781,
      "low": 285,
      "close": 297.5,
      "volume": 430100
    },
    {
      "time": "2026-03-20",
      "open": 295.6700134277344,
      "high": 306.57501220703125,
      "low": 294.55999755859375,
      "close": 298.30999755859375,
      "volume": 966700
    },
    {
      "time": "2026-03-23",
      "open": 298.3999938964844,
      "high": 312.2900085449219,
      "low": 293.57000732421875,
      "close": 294.1099853515625,
      "volume": 644400
    },
    {
      "time": "2026-03-24",
      "open": 289.9800109863281,
      "high": 299.2950134277344,
      "low": 285.54998779296875,
      "close": 294.6499938964844,
      "volume": 489900
    },
    {
      "time": "2026-03-25",
      "open": 296.80999755859375,
      "high": 314,
      "low": 296.80999755859375,
      "close": 311.9200134277344,
      "volume": 352700
    },
    {
      "time": "2026-03-26",
      "open": 311.9200134277344,
      "high": 315,
      "low": 300.9100036621094,
      "close": 302.69000244140625,
      "volume": 419900
    },
    {
      "time": "2026-03-27",
      "open": 302.67999267578125,
      "high": 305.94000244140625,
      "low": 288.5899963378906,
      "close": 290.1000061035156,
      "volume": 398700
    },
    {
      "time": "2026-03-30",
      "open": 291.5899963378906,
      "high": 296.04998779296875,
      "low": 271.94500732421875,
      "close": 276.44000244140625,
      "volume": 533900
    },
    {
      "time": "2026-03-31",
      "open": 289.20001220703125,
      "high": 325.20001220703125,
      "low": 279.2699890136719,
      "close": 322.19000244140625,
      "volume": 640200
    },
    {
      "time": "2026-04-01",
      "open": 329.1499938964844,
      "high": 338.30999755859375,
      "low": 318.7799987792969,
      "close": 319.2799987792969,
      "volume": 439500
    },
    {
      "time": "2026-04-02",
      "open": 308.9700012207031,
      "high": 321.94000244140625,
      "low": 308.5050048828125,
      "close": 310.3800048828125,
      "volume": 300200
    },
    {
      "time": "2026-04-06",
      "open": 318.760009765625,
      "high": 323.69000244140625,
      "low": 306.3599853515625,
      "close": 310.1099853515625,
      "volume": 304200
    },
    {
      "time": "2026-04-07",
      "open": 309.4100036621094,
      "high": 310,
      "low": 300.57000732421875,
      "close": 306.69000244140625,
      "volume": 310500
    },
    {
      "time": "2026-04-08",
      "open": 323.5799865722656,
      "high": 327,
      "low": 311.010009765625,
      "close": 320.2200012207031,
      "volume": 328500
    },
    {
      "time": "2026-04-09",
      "open": 320,
      "high": 323.1099853515625,
      "low": 312.7300109863281,
      "close": 320.239990234375,
      "volume": 293400
    },
    {
      "time": "2026-04-10",
      "open": 325.1700134277344,
      "high": 327.55999755859375,
      "low": 312.8900146484375,
      "close": 316.1400146484375,
      "volume": 254100
    },
    {
      "time": "2026-04-13",
      "open": 320,
      "high": 332.989990234375,
      "low": 316.5,
      "close": 317,
      "volume": 269400
    },
    {
      "time": "2026-04-14",
      "open": 325.95001220703125,
      "high": 352.7799987792969,
      "low": 325.95001220703125,
      "close": 343.6000061035156,
      "volume": 703400
    },
    {
      "time": "2026-04-15",
      "open": 348.0400085449219,
      "high": 350,
      "low": 330,
      "close": 339.92999267578125,
      "volume": 514400
    },
    {
      "time": "2026-04-16",
      "open": 336.0199890136719,
      "high": 340.4200134277344,
      "low": 314.1449890136719,
      "close": 320.3900146484375,
      "volume": 479000
    },
    {
      "time": "2026-04-17",
      "open": 326.260009765625,
      "high": 346.3450012207031,
      "low": 324.8699951171875,
      "close": 342.5,
      "volume": 425200
    },
    {
      "time": "2026-04-20",
      "open": 342.67999267578125,
      "high": 349.489990234375,
      "low": 339.989990234375,
      "close": 342.57000732421875,
      "volume": 328400
    },
    {
      "time": "2026-04-21",
      "open": 340.6400146484375,
      "high": 345.42498779296875,
      "low": 331.3299865722656,
      "close": 340.8399963378906,
      "volume": 414400
    },
    {
      "time": "2026-04-22",
      "open": 344,
      "high": 348.9800109863281,
      "low": 334.17999267578125,
      "close": 337.2900085449219,
      "volume": 203700
    },
    {
      "time": "2026-04-23",
      "open": 339.69000244140625,
      "high": 344,
      "low": 327.6600036621094,
      "close": 329.6000061035156,
      "volume": 324600
    },
    {
      "time": "2026-04-24",
      "open": 330.5,
      "high": 345.3999938964844,
      "low": 322.0199890136719,
      "close": 344.82000732421875,
      "volume": 345900
    },
    {
      "time": "2026-04-27",
      "open": 344.1600036621094,
      "high": 348.29998779296875,
      "low": 327.2099914550781,
      "close": 330.989990234375,
      "volume": 358600
    },
    {
      "time": "2026-04-28",
      "open": 333.7900085449219,
      "high": 349.010009765625,
      "low": 319.3999938964844,
      "close": 321.9200134277344,
      "volume": 449000
    },
    {
      "time": "2026-04-29",
      "open": 319,
      "high": 325.0849914550781,
      "low": 315.4549865722656,
      "close": 323.19000244140625,
      "volume": 363600
    },
    {
      "time": "2026-04-30",
      "open": 327.6400146484375,
      "high": 331.3399963378906,
      "low": 316.6000061035156,
      "close": 318.8299865722656,
      "volume": 780300
    },
    {
      "time": "2026-05-01",
      "open": 316.70001220703125,
      "high": 334.9949951171875,
      "low": 310.0050048828125,
      "close": 324.20001220703125,
      "volume": 351300
    },
    {
      "time": "2026-05-04",
      "open": 322.42999267578125,
      "high": 339.29998779296875,
      "low": 320.5,
      "close": 337.6099853515625,
      "volume": 267000
    },
    {
      "time": "2026-05-05",
      "open": 339.8900146484375,
      "high": 344.989990234375,
      "low": 324.32000732421875,
      "close": 333.29998779296875,
      "volume": 514600
    },
    {
      "time": "2026-05-06",
      "open": 335.2300109863281,
      "high": 340.2099914550781,
      "low": 323.29998779296875,
      "close": 338.07000732421875,
      "volume": 361100
    },
    {
      "time": "2026-05-07",
      "open": 349,
      "high": 353,
      "low": 317.9200134277344,
      "close": 333.2799987792969,
      "volume": 457700
    },
    {
      "time": "2026-05-08",
      "open": 331,
      "high": 341.75,
      "low": 326.1600036621094,
      "close": 330.0199890136719,
      "volume": 339000
    },
    {
      "time": "2026-05-11",
      "open": 333.5299987792969,
      "high": 341.260009765625,
      "low": 327.8900146484375,
      "close": 331.80999755859375,
      "volume": 749100
    },
    {
      "time": "2026-05-12",
      "open": 329.1499938964844,
      "high": 343.9200134277344,
      "low": 321.20001220703125,
      "close": 343.20001220703125,
      "volume": 426100
    },
    {
      "time": "2026-05-13",
      "open": 343.20001220703125,
      "high": 358.760009765625,
      "low": 330.760009765625,
      "close": 346.8399963378906,
      "volume": 431100
    },
    {
      "time": "2026-05-14",
      "open": 347.2900085449219,
      "high": 353.989990234375,
      "low": 334.3299865722656,
      "close": 345.5199890136719,
      "volume": 249400
    },
    {
      "time": "2026-05-15",
      "open": 337.79998779296875,
      "high": 350.4519958496094,
      "low": 334,
      "close": 342.5799865722656,
      "volume": 343700
    },
    {
      "time": "2026-05-18",
      "open": 344.30999755859375,
      "high": 344.30999755859375,
      "low": 314.1099853515625,
      "close": 320.5299987792969,
      "volume": 330000
    },
    {
      "time": "2026-05-19",
      "open": 316.1700134277344,
      "high": 325.8900146484375,
      "low": 306.7900085449219,
      "close": 320.6099853515625,
      "volume": 300500
    },
    {
      "time": "2026-05-20",
      "open": 324.1700134277344,
      "high": 338.2699890136719,
      "low": 321.739990234375,
      "close": 335.6099853515625,
      "volume": 268500
    },
    {
      "time": "2026-05-21",
      "open": 329.9599914550781,
      "high": 352.7300109863281,
      "low": 329.9599914550781,
      "close": 350.55999755859375,
      "volume": 286300
    },
    {
      "time": "2026-05-22",
      "open": 350.42999267578125,
      "high": 353,
      "low": 342.9800109863281,
      "close": 343.55999755859375,
      "volume": 250000
    },
    {
      "time": "2026-05-26",
      "open": 344,
      "high": 357.67999267578125,
      "low": 339.52398681640625,
      "close": 350.6000061035156,
      "volume": 384700
    },
    {
      "time": "2026-05-27",
      "open": 346.2900085449219,
      "high": 366.5199890136719,
      "low": 346.2900085449219,
      "close": 357.1300048828125,
      "volume": 304500
    },
    {
      "time": "2026-05-28",
      "open": 356,
      "high": 357.3599853515625,
      "low": 345.5400085449219,
      "close": 352.6300048828125,
      "volume": 222600
    },
    {
      "time": "2026-05-29",
      "open": 352.6300048828125,
      "high": 355,
      "low": 338.07000732421875,
      "close": 349.9700012207031,
      "volume": 399800
    },
    {
      "time": "2026-06-01",
      "open": 349.44000244140625,
      "high": 349.44000244140625,
      "low": 332.17999267578125,
      "close": 335.1600036621094,
      "volume": 290900
    },
    {
      "time": "2026-06-02",
      "open": 307.010009765625,
      "high": 321.75,
      "low": 255.80999755859375,
      "close": 258.0799865722656,
      "volume": 1562400
    },
    {
      "time": "2026-06-03",
      "open": 259.17999267578125,
      "high": 279.79998779296875,
      "low": 258.32000732421875,
      "close": 278.92999267578125,
      "volume": 676500
    },
    {
      "time": "2026-06-04",
      "open": 275.8999938964844,
      "high": 279.9800109863281,
      "low": 263.25,
      "close": 264.75,
      "volume": 1091500
    },
    {
      "time": "2026-06-05",
      "open": 264.17999267578125,
      "high": 271.39898681640625,
      "low": 252.4600067138672,
      "close": 254,
      "volume": 617700
    },
    {
      "time": "2026-06-08",
      "open": 258.3399963378906,
      "high": 266.6000061035156,
      "low": 247.58799743652344,
      "close": 253.25,
      "volume": 726400
    },
    {
      "time": "2026-06-09",
      "open": 258.1000061035156,
      "high": 266.6000061035156,
      "low": 244.16000366210938,
      "close": 250.3300018310547,
      "volume": 465500
    },
    {
      "time": "2026-06-10",
      "open": 248.60000610351562,
      "high": 257.9100036621094,
      "low": 238.77000427246094,
      "close": 240.66000366210938,
      "volume": 408000
    },
    {
      "time": "2026-06-11",
      "open": 241.00999450683594,
      "high": 252.77999877929688,
      "low": 239.41000366210938,
      "close": 247.97999572753906,
      "volume": 428900
    },
    {
      "time": "2026-06-12",
      "open": 247.25999450683594,
      "high": 269.3999938964844,
      "low": 247.25999450683594,
      "close": 266.5799865722656,
      "volume": 423200
    },
    {
      "time": "2026-06-15",
      "open": 270.8999938964844,
      "high": 274.9800109863281,
      "low": 262.9700012207031,
      "close": 264.5400085449219,
      "volume": 544200
    },
    {
      "time": "2026-06-16",
      "open": 264.92999267578125,
      "high": 274.0899963378906,
      "low": 255.38999938964844,
      "close": 257.25,
      "volume": 502100
    },
    {
      "time": "2026-06-17",
      "open": 259.0799865722656,
      "high": 277,
      "low": 259.0799865722656,
      "close": 270.010009765625,
      "volume": 473500
    },
    {
      "time": "2026-06-18",
      "open": 280.6000061035156,
      "high": 289.6700134277344,
      "low": 274.1600036621094,
      "close": 282.30999755859375,
      "volume": 698600
    },
    {
      "time": "2026-06-22",
      "open": 292.55999755859375,
      "high": 305,
      "low": 285,
      "close": 303.3900146484375,
      "volume": 657100
    },
    {
      "time": "2026-06-23",
      "open": 298.5,
      "high": 308.010009765625,
      "low": 296.3599853515625,
      "close": 305.3699951171875,
      "volume": 519300
    },
    {
      "time": "2026-06-24",
      "open": 303.92999267578125,
      "high": 316.5899963378906,
      "low": 302.5,
      "close": 308.94000244140625,
      "volume": 570400
    },
    {
      "time": "2026-06-25",
      "open": 306.0299987792969,
      "high": 328.67999267578125,
      "low": 304.9700012207031,
      "close": 327.8599853515625,
      "volume": 864200
    },
    {
      "time": "2026-06-26",
      "open": 326.0799865722656,
      "high": 334.2650146484375,
      "low": 314,
      "close": 327.7900085449219,
      "volume": 2060200
    },
    {
      "time": "2026-06-29",
      "open": 323.82000732421875,
      "high": 354.1650085449219,
      "low": 315.8299865722656,
      "close": 350.55999755859375,
      "volume": 745000
    },
    {
      "time": "2026-06-30",
      "open": 340.9200134277344,
      "high": 349.6700134277344,
      "low": 324.6199951171875,
      "close": 334.7900085449219,
      "volume": 743700
    },
    {
      "time": "2026-07-01",
      "open": 330.8900146484375,
      "high": 337.7200012207031,
      "low": 312.04998779296875,
      "close": 319.6000061035156,
      "volume": 627800
    },
    {
      "time": "2026-07-02",
      "open": 319.82000732421875,
      "high": 329.2690124511719,
      "low": 310.1000061035156,
      "close": 318.5199890136719,
      "volume": 358300
    },
    {
      "time": "2026-07-06",
      "open": 319.0400085449219,
      "high": 324.8299865722656,
      "low": 312.239990234375,
      "close": 313.5,
      "volume": 401000
    },
    {
      "time": "2026-07-07",
      "open": 315.1099853515625,
      "high": 327.6099853515625,
      "low": 307,
      "close": 323.95001220703125,
      "volume": 609100
    },
    {
      "time": "2026-07-08",
      "open": 323.4700012207031,
      "high": 336.7200012207031,
      "low": 317.0400085449219,
      "close": 332.989990234375,
      "volume": 559300
    },
    {
      "time": "2026-07-09",
      "open": 332.07000732421875,
      "high": 340.32000732421875,
      "low": 328.30999755859375,
      "close": 333.1199951171875,
      "volume": 310800
    },
    {
      "time": "2026-07-10",
      "open": 331.30999755859375,
      "high": 343.1099853515625,
      "low": 307.8800048828125,
      "close": 324.989990234375,
      "volume": 398600
    },
    {
      "time": "2026-07-13",
      "open": 320,
      "high": 327.260009765625,
      "low": 308.239990234375,
      "close": 314.55999755859375,
      "volume": 237400
    },
    {
      "time": "2026-07-14",
      "open": 318.7699890136719,
      "high": 330.1700134277344,
      "low": 313.5799865722656,
      "close": 327.67999267578125,
      "volume": 374600
    },
    {
      "time": "2026-07-15",
      "open": 321.4599914550781,
      "high": 325.4100036621094,
      "low": 312.6000061035156,
      "close": 318.4200134277344,
      "volume": 253600
    },
    {
      "time": "2026-07-16",
      "open": 314.5299987792969,
      "high": 318.7699890136719,
      "low": 303.2799987792969,
      "close": 308.20001220703125,
      "volume": 362600
    },
    {
      "time": "2026-07-17",
      "open": 299.1600036621094,
      "high": 322.26300048828125,
      "low": 299.1600036621094,
      "close": 314.4100036621094,
      "volume": 282200
    },
    {
      "time": "2026-07-20",
      "open": 315,
      "high": 325.6579895019531,
      "low": 304.19000244140625,
      "close": 304.42999267578125,
      "volume": 233300
    },
    {
      "time": "2026-07-21",
      "open": 306.1099853515625,
      "high": 320.6000061035156,
      "low": 304,
      "close": 317.8699951171875,
      "volume": 229900
    },
    {
      "time": "2026-07-22",
      "open": 311.5199890136719,
      "high": 317.45001220703125,
      "low": 308.05999755859375,
      "close": 312.1000061035156,
      "volume": 229400
    },
    {
      "time": "2026-07-23",
      "open": 308,
      "high": 323.24798583984375,
      "low": 305,
      "close": 322.3999938964844,
      "volume": 325400
    },
    {
      "time": "2026-07-24",
      "open": 322.2900085449219,
      "high": 327.5050048828125,
      "low": 314.614990234375,
      "close": 325.29998779296875,
      "volume": 282600
    },
    {
      "time": "2026-07-27",
      "open": 325.29998779296875,
      "high": 330.00299072265625,
      "low": 315.70001220703125,
      "close": 315.79998779296875,
      "volume": 296000
    },
    {
      "time": "2026-07-28",
      "open": 316.9599914550781,
      "high": 316.9599914550781,
      "low": 290.0899963378906,
      "close": 295.80999755859375,
      "volume": 438600
    },
    {
      "time": "2026-07-29",
      "open": 302.3399963378906,
      "high": 303.75,
      "low": 287.93499755859375,
      "close": 291.0299987792969,
      "volume": 339700
    },
    {
      "time": "2026-07-30",
      "open": 298.4800109863281,
      "high": 311.6000061035156,
      "low": 293.489990234375,
      "close": 307.75,
      "volume": 516300
    },
    {
      "time": "2026-07-31",
      "open": 308.739990234375,
      "high": 310.1499938964844,
      "low": 293.2229919433594,
      "close": 307.8299865722656,
      "volume": 385200
    },
    {
      "time": "2026-08-03",
      "open": 300.9200134277344,
      "high": 307.55999755859375,
      "low": 292.8900146484375,
      "close": 305.510009765625,
      "volume": 315000
    },
    {
      "time": "2026-08-04",
      "open": 307.5899963378906,
      "high": 313.05999755859375,
      "low": 301.3999938964844,
      "close": 310.07000732421875,
      "volume": 326900
    },
    {
      "time": "2026-08-05",
      "open": 315,
      "high": 320.67999267578125,
      "low": 308.1700134277344,
      "close": 319.2300109863281,
      "volume": 274800
    },
    {
      "time": "2026-08-06",
      "open": 350.4700012207031,
      "high": 382.5400085449219,
      "low": 343.7300109863281,
      "close": 370.1600036621094,
      "volume": 1507100
    },
    {
      "time": "2026-08-07",
      "open": 372.260009765625,
      "high": 381.9800109863281,
      "low": 347.864990234375,
      "close": 360.760009765625,
      "volume": 454800
    },
    {
      "time": "2026-08-10",
      "open": 358.7200012207031,
      "high": 368.30999755859375,
      "low": 354.70001220703125,
      "close": 366.9599914550781,
      "volume": 605000
    },
    {
      "time": "2026-08-11",
      "open": 367.5,
      "high": 372,
      "low": 361.3699951171875,
      "close": 370.67999267578125,
      "volume": 321000
    },
    {
      "time": "2026-08-12",
      "open": 375,
      "high": 386.6600036621094,
      "low": 373.0899963378906,
      "close": 386.3299865722656,
      "volume": 499900
    },
    {
      "time": "2026-08-13",
      "open": 388,
      "high": 388,
      "low": 367.57000732421875,
      "close": 368.4599914550781,
      "volume": 274200
    },
    {
      "time": "2026-08-14",
      "open": 365.0199890136719,
      "high": 368.3999938964844,
      "low": 355.1090087890625,
      "close": 366.80999755859375,
      "volume": 262200
    },
    {
      "time": "2026-08-17",
      "open": 371.9700012207031,
      "high": 391.6400146484375,
      "low": 370.0299987792969,
      "close": 376.3800048828125,
      "volume": 581500
    },
    {
      "time": "2026-08-18",
      "open": 369.3999938964844,
      "high": 375,
      "low": 365.04998779296875,
      "close": 369.8399963378906,
      "volume": 255800
    },
    {
      "time": "2026-08-19",
      "open": 377,
      "high": 392.45001220703125,
      "low": 365.6400146484375,
      "close": 386.19000244140625,
      "volume": 421800
    },
    {
      "time": "2026-08-20",
      "open": 392.70001220703125,
      "high": 392.70001220703125,
      "low": 361.1619873046875,
      "close": 364.5799865722656,
      "volume": 496600
    },
    {
      "time": "2026-08-21",
      "open": 370.3500061035156,
      "high": 387.989990234375,
      "low": 365.3699951171875,
      "close": 375.94000244140625,
      "volume": 413300
    },
    {
      "time": "2026-08-24",
      "open": 375.94000244140625,
      "high": 375.94000244140625,
      "low": 360.19000244140625,
      "close": 368.0299987792969,
      "volume": 265000
    },
    {
      "time": "2026-08-25",
      "open": 374.1000061035156,
      "high": 382.37799072265625,
      "low": 361.9849853515625,
      "close": 368.0199890136719,
      "volume": 294300
    },
    {
      "time": "2026-08-26",
      "open": 368.45001220703125,
      "high": 383.29998779296875,
      "low": 362.7900085449219,
      "close": 377.3699951171875,
      "volume": 480500
    },
    {
      "time": "2026-08-27",
      "open": 375.7699890136719,
      "high": 377.5,
      "low": 366.875,
      "close": 367.8500061035156,
      "volume": 242900
    },
    {
      "time": "2026-08-28",
      "open": 363.3999938964844,
      "high": 367.70001220703125,
      "low": 344.69000244140625,
      "close": 344.75,
      "volume": 282800
    },
    {
      "time": "2026-08-31",
      "open": 343,
      "high": 351.7149963378906,
      "low": 333.4599914550781,
      "close": 350.29998779296875,
      "volume": 380500
    },
    {
      "time": "2026-09-01",
      "open": 350,
      "high": 355.489990234375,
      "low": 347.8599853515625,
      "close": 353.44000244140625,
      "volume": 305800
    },
    {
      "time": "2026-09-02",
      "open": 358.4200134277344,
      "high": 365.7099914550781,
      "low": 347.010009765625,
      "close": 357.5,
      "volume": 289400
    },
    {
      "time": "2026-09-03",
      "open": 355.30999755859375,
      "high": 363.1400146484375,
      "low": 351.1499938964844,
      "close": 355.1499938964844,
      "volume": 200700
    },
    {
      "time": "2026-09-04",
      "open": 352.989990234375,
      "high": 357.5,
      "low": 349.8179931640625,
      "close": 351.80999755859375,
      "volume": 175300
    },
    {
      "time": "2026-09-08",
      "open": 342.25,
      "high": 356.2900085449219,
      "low": 339.5,
      "close": 352.4800109863281,
      "volume": 252600
    },
    {
      "time": "2026-09-09",
      "open": 352.79998779296875,
      "high": 360.6099853515625,
      "low": 344.0299987792969,
      "close": 345.29998779296875,
      "volume": 382300
    },
    {
      "time": "2026-09-10",
      "open": 339.6000061035156,
      "high": 347.3999938964844,
      "low": 337.30999755859375,
      "close": 338.57000732421875,
      "volume": 218800
    },
    {
      "time": "2026-09-11",
      "open": 340,
      "high": 348,
      "low": 334,
      "close": 334.5799865722656,
      "volume": 175400
    },
    {
      "time": "2026-09-14",
      "open": 337.6700134277344,
      "high": 341.7049865722656,
      "low": 329.1900939941406,
      "close": 330.760009765625,
      "volume": 201002
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 121.1090005493164
    },
    {
      "time": "2025-11-24",
      "value": 124.1171004486084
    },
    {
      "time": "2025-11-25",
      "value": 126.9621004486084
    },
    {
      "time": "2025-11-26",
      "value": 129.85230033874512
    },
    {
      "time": "2025-11-28",
      "value": 132.87690048217775
    },
    {
      "time": "2025-12-01",
      "value": 135.72370040893554
    },
    {
      "time": "2025-12-02",
      "value": 138.33940048217772
    },
    {
      "time": "2025-12-03",
      "value": 141.090400390625
    },
    {
      "time": "2025-12-04",
      "value": 143.910400390625
    },
    {
      "time": "2025-12-05",
      "value": 147.88520050048828
    },
    {
      "time": "2025-12-08",
      "value": 152.25600074768067
    },
    {
      "time": "2025-12-09",
      "value": 156.3710008239746
    },
    {
      "time": "2025-12-10",
      "value": 160.5426005554199
    },
    {
      "time": "2025-12-11",
      "value": 164.82780052185058
    },
    {
      "time": "2025-12-12",
      "value": 169.10000030517577
    },
    {
      "time": "2025-12-15",
      "value": 173.54040016174315
    },
    {
      "time": "2025-12-16",
      "value": 178.01100036621094
    },
    {
      "time": "2025-12-17",
      "value": 182.28740005493165
    },
    {
      "time": "2025-12-18",
      "value": 186.58680023193358
    },
    {
      "time": "2025-12-19",
      "value": 190.9500005340576
    },
    {
      "time": "2025-12-22",
      "value": 195.49280044555664
    },
    {
      "time": "2025-12-23",
      "value": 199.96060066223146
    },
    {
      "time": "2025-12-24",
      "value": 204.40540084838867
    },
    {
      "time": "2025-12-26",
      "value": 208.63740112304689
    },
    {
      "time": "2025-12-29",
      "value": 211.47480072021483
    },
    {
      "time": "2025-12-30",
      "value": 213.615400390625
    },
    {
      "time": "2025-12-31",
      "value": 216.00880004882814
    },
    {
      "time": "2026-01-02",
      "value": 217.9363998413086
    },
    {
      "time": "2026-01-05",
      "value": 219.78620025634766
    },
    {
      "time": "2026-01-06",
      "value": 221.68400024414063
    },
    {
      "time": "2026-01-07",
      "value": 224.0572003173828
    },
    {
      "time": "2026-01-08",
      "value": 226.22600036621094
    },
    {
      "time": "2026-01-09",
      "value": 228.00840057373046
    },
    {
      "time": "2026-01-12",
      "value": 229.60800048828125
    },
    {
      "time": "2026-01-13",
      "value": 231.20460021972656
    },
    {
      "time": "2026-01-14",
      "value": 233.19860015869142
    },
    {
      "time": "2026-01-15",
      "value": 235.51359985351561
    },
    {
      "time": "2026-01-16",
      "value": 238.4235998535156
    },
    {
      "time": "2026-01-20",
      "value": 241.61239959716798
    },
    {
      "time": "2026-01-21",
      "value": 244.41739959716796
    },
    {
      "time": "2026-01-22",
      "value": 247.14059967041015
    },
    {
      "time": "2026-01-23",
      "value": 250.01699951171875
    },
    {
      "time": "2026-01-26",
      "value": 252.2265997314453
    },
    {
      "time": "2026-01-27",
      "value": 254.84939971923828
    },
    {
      "time": "2026-01-28",
      "value": 257.4861999511719
    },
    {
      "time": "2026-01-29",
      "value": 260.04339996337893
    },
    {
      "time": "2026-01-30",
      "value": 262.37179992675783
    },
    {
      "time": "2026-02-02",
      "value": 264.8713995361328
    },
    {
      "time": "2026-02-03",
      "value": 267.2953991699219
    },
    {
      "time": "2026-02-04",
      "value": 270.08039916992186
    },
    {
      "time": "2026-02-05",
      "value": 272.79679901123046
    },
    {
      "time": "2026-02-06",
      "value": 275.37109924316405
    },
    {
      "time": "2026-02-09",
      "value": 278.0768994140625
    },
    {
      "time": "2026-02-10",
      "value": 280.71569976806643
    },
    {
      "time": "2026-02-11",
      "value": 283.2522998046875
    },
    {
      "time": "2026-02-12",
      "value": 286.2195001220703
    },
    {
      "time": "2026-02-13",
      "value": 288.98220001220704
    },
    {
      "time": "2026-02-17",
      "value": 291.82000030517577
    },
    {
      "time": "2026-02-18",
      "value": 294.59920013427734
    },
    {
      "time": "2026-02-19",
      "value": 296.2715997314453
    },
    {
      "time": "2026-02-20",
      "value": 297.5575994873047
    },
    {
      "time": "2026-02-23",
      "value": 299.24419921875
    },
    {
      "time": "2026-02-24",
      "value": 300.86679931640623
    },
    {
      "time": "2026-02-25",
      "value": 302.4721990966797
    },
    {
      "time": "2026-02-26",
      "value": 303.90559936523437
    },
    {
      "time": "2026-02-27",
      "value": 305.1125994873047
    },
    {
      "time": "2026-03-02",
      "value": 306.23419921875
    },
    {
      "time": "2026-03-03",
      "value": 307.2813995361328
    },
    {
      "time": "2026-03-04",
      "value": 308.39839904785157
    },
    {
      "time": "2026-03-05",
      "value": 309.1515985107422
    },
    {
      "time": "2026-03-06",
      "value": 309.75779846191404
    },
    {
      "time": "2026-03-09",
      "value": 310.4233984375
    },
    {
      "time": "2026-03-10",
      "value": 311.1263983154297
    },
    {
      "time": "2026-03-11",
      "value": 311.6867980957031
    },
    {
      "time": "2026-03-12",
      "value": 311.66259826660155
    },
    {
      "time": "2026-03-13",
      "value": 311.60119873046875
    },
    {
      "time": "2026-03-16",
      "value": 311.80639892578125
    },
    {
      "time": "2026-03-17",
      "value": 312.1459991455078
    },
    {
      "time": "2026-03-18",
      "value": 312.3833990478516
    },
    {
      "time": "2026-03-19",
      "value": 312.8753991699219
    },
    {
      "time": "2026-03-20",
      "value": 312.9889990234375
    },
    {
      "time": "2026-03-23",
      "value": 312.9835986328125
    },
    {
      "time": "2026-03-24",
      "value": 313.10759826660154
    },
    {
      "time": "2026-03-25",
      "value": 313.83119873046877
    },
    {
      "time": "2026-03-26",
      "value": 314.2683990478516
    },
    {
      "time": "2026-03-27",
      "value": 314.1011993408203
    },
    {
      "time": "2026-03-30",
      "value": 313.6751995849609
    },
    {
      "time": "2026-03-31",
      "value": 313.77399963378906
    },
    {
      "time": "2026-04-01",
      "value": 313.67799987792966
    },
    {
      "time": "2026-04-02",
      "value": 313.63359985351565
    },
    {
      "time": "2026-04-06",
      "value": 313.7481994628906
    },
    {
      "time": "2026-04-07",
      "value": 313.6477996826172
    },
    {
      "time": "2026-04-08",
      "value": 314.1713995361328
    },
    {
      "time": "2026-04-09",
      "value": 314.2811993408203
    },
    {
      "time": "2026-04-10",
      "value": 314.40559936523437
    },
    {
      "time": "2026-04-13",
      "value": 314.45999938964843
    },
    {
      "time": "2026-04-14",
      "value": 315.05199951171875
    },
    {
      "time": "2026-04-15",
      "value": 315.6683996582031
    },
    {
      "time": "2026-04-16",
      "value": 315.8658001708984
    },
    {
      "time": "2026-04-17",
      "value": 316.6490002441406
    },
    {
      "time": "2026-04-20",
      "value": 317.38800048828125
    },
    {
      "time": "2026-04-21",
      "value": 317.8134002685547
    },
    {
      "time": "2026-04-22",
      "value": 318.1684002685547
    },
    {
      "time": "2026-04-23",
      "value": 318.3508001708984
    },
    {
      "time": "2026-04-24",
      "value": 318.7814001464844
    },
    {
      "time": "2026-04-27",
      "value": 318.7427996826172
    },
    {
      "time": "2026-04-28",
      "value": 318.83619995117186
    },
    {
      "time": "2026-04-29",
      "value": 318.73919982910155
    },
    {
      "time": "2026-04-30",
      "value": 318.5371997070313
    },
    {
      "time": "2026-05-01",
      "value": 318.3890002441406
    },
    {
      "time": "2026-05-04",
      "value": 318.43559997558594
    },
    {
      "time": "2026-05-05",
      "value": 318.25239990234377
    },
    {
      "time": "2026-05-06",
      "value": 318.15960021972654
    },
    {
      "time": "2026-05-07",
      "value": 317.87420043945315
    },
    {
      "time": "2026-05-08",
      "value": 317.6652001953125
    },
    {
      "time": "2026-05-11",
      "value": 317.5664001464844
    },
    {
      "time": "2026-05-12",
      "value": 317.8186004638672
    },
    {
      "time": "2026-05-13",
      "value": 318.39100036621096
    },
    {
      "time": "2026-05-14",
      "value": 318.7992004394531
    },
    {
      "time": "2026-05-15",
      "value": 319.43920043945315
    },
    {
      "time": "2026-05-18",
      "value": 319.6356005859375
    },
    {
      "time": "2026-05-19",
      "value": 319.86760009765624
    },
    {
      "time": "2026-05-20",
      "value": 320.3815997314453
    },
    {
      "time": "2026-05-21",
      "value": 321.4533996582031
    },
    {
      "time": "2026-05-22",
      "value": 322.25719970703125
    },
    {
      "time": "2026-05-26",
      "value": 323.39019958496095
    },
    {
      "time": "2026-05-27",
      "value": 324.4327996826172
    },
    {
      "time": "2026-05-28",
      "value": 325.4177996826172
    },
    {
      "time": "2026-05-29",
      "value": 326.64139953613284
    },
    {
      "time": "2026-06-01",
      "value": 327.394599609375
    },
    {
      "time": "2026-06-02",
      "value": 326.5899993896484
    },
    {
      "time": "2026-06-03",
      "value": 326.2863995361328
    },
    {
      "time": "2026-06-04",
      "value": 325.68839965820314
    },
    {
      "time": "2026-06-05",
      "value": 324.5299993896484
    },
    {
      "time": "2026-06-08",
      "value": 323.5411993408203
    },
    {
      "time": "2026-06-09",
      "value": 322.7457992553711
    },
    {
      "time": "2026-06-10",
      "value": 322.03019927978517
    },
    {
      "time": "2026-06-11",
      "value": 320.54599914550784
    },
    {
      "time": "2026-06-12",
      "value": 319.4919989013672
    },
    {
      "time": "2026-06-15",
      "value": 318.57519897460935
    },
    {
      "time": "2026-06-16",
      "value": 317.51799926757815
    },
    {
      "time": "2026-06-17",
      "value": 316.7843994140625
    },
    {
      "time": "2026-06-18",
      "value": 316.0261993408203
    },
    {
      "time": "2026-06-22",
      "value": 315.68919982910154
    },
    {
      "time": "2026-06-23",
      "value": 315.4737994384766
    },
    {
      "time": "2026-06-24",
      "value": 315.3125994873047
    },
    {
      "time": "2026-06-25",
      "value": 314.99779907226565
    },
    {
      "time": "2026-06-26",
      "value": 314.75499938964845
    },
    {
      "time": "2026-06-29",
      "value": 315.35839904785155
    },
    {
      "time": "2026-06-30",
      "value": 315.20419921875
    },
    {
      "time": "2026-07-01",
      "value": 314.74479919433594
    },
    {
      "time": "2026-07-02",
      "value": 314.29839904785155
    },
    {
      "time": "2026-07-06",
      "value": 313.8225988769531
    },
    {
      "time": "2026-07-07",
      "value": 313.70959899902346
    },
    {
      "time": "2026-07-08",
      "value": 313.4729986572266
    },
    {
      "time": "2026-07-09",
      "value": 313.51559875488283
    },
    {
      "time": "2026-07-10",
      "value": 313.5769982910156
    },
    {
      "time": "2026-07-13",
      "value": 313.4043981933594
    },
    {
      "time": "2026-07-14",
      "value": 313.5813983154297
    },
    {
      "time": "2026-07-15",
      "value": 313.46579833984373
    },
    {
      "time": "2026-07-16",
      "value": 312.87759887695313
    },
    {
      "time": "2026-07-17",
      "value": 312.49979919433594
    },
    {
      "time": "2026-07-20",
      "value": 311.8269989013672
    },
    {
      "time": "2026-07-21",
      "value": 311.518798828125
    },
    {
      "time": "2026-07-22",
      "value": 311.1603991699219
    },
    {
      "time": "2026-07-23",
      "value": 310.9721990966797
    },
    {
      "time": "2026-07-24",
      "value": 310.61419860839845
    },
    {
      "time": "2026-07-27",
      "value": 309.9933984375
    },
    {
      "time": "2026-07-28",
      "value": 308.99919860839844
    },
    {
      "time": "2026-07-29",
      "value": 307.96819885253905
    },
    {
      "time": "2026-07-30",
      "value": 307.7125988769531
    },
    {
      "time": "2026-07-31",
      "value": 307.4569989013672
    },
    {
      "time": "2026-08-03",
      "value": 306.8549993896484
    },
    {
      "time": "2026-08-04",
      "value": 306.0451995849609
    },
    {
      "time": "2026-08-05",
      "value": 305.5585998535156
    },
    {
      "time": "2026-08-06",
      "value": 305.9497998046875
    },
    {
      "time": "2026-08-07",
      "value": 306.02239990234375
    },
    {
      "time": "2026-08-10",
      "value": 306.3089996337891
    },
    {
      "time": "2026-08-11",
      "value": 306.72319946289065
    },
    {
      "time": "2026-08-12",
      "value": 307.74659912109377
    },
    {
      "time": "2026-08-13",
      "value": 309.95419921875
    },
    {
      "time": "2026-08-14",
      "value": 311.71179931640626
    },
    {
      "time": "2026-08-17",
      "value": 313.9443994140625
    },
    {
      "time": "2026-08-18",
      "value": 316.2611993408203
    },
    {
      "time": "2026-08-19",
      "value": 318.9199993896484
    },
    {
      "time": "2026-08-20",
      "value": 321.20499908447266
    },
    {
      "time": "2026-08-21",
      "value": 323.9105990600586
    },
    {
      "time": "2026-08-24",
      "value": 326.31159912109376
    },
    {
      "time": "2026-08-25",
      "value": 328.34039916992185
    },
    {
      "time": "2026-08-26",
      "value": 330.5969989013672
    },
    {
      "time": "2026-08-27",
      "value": 332.8089990234375
    },
    {
      "time": "2026-08-28",
      "value": 334.303798828125
    },
    {
      "time": "2026-08-31",
      "value": 335.6635986328125
    },
    {
      "time": "2026-09-01",
      "value": 336.6645983886719
    },
    {
      "time": "2026-09-02",
      "value": 337.70719848632814
    },
    {
      "time": "2026-09-03",
      "value": 338.6313983154297
    },
    {
      "time": "2026-09-04",
      "value": 339.1103985595703
    },
    {
      "time": "2026-09-08",
      "value": 339.60419860839846
    },
    {
      "time": "2026-09-09",
      "value": 339.4989984130859
    },
    {
      "time": "2026-09-10",
      "value": 339.57459838867186
    },
    {
      "time": "2026-09-11",
      "value": 339.8741979980469
    },
    {
      "time": "2026-09-14",
      "value": 340.11899841308593
    }
  ],
  "analysis": null
}