{
  "ok": true,
  "cached": false,
  "ticker": "REGN",
  "price": 656.01,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Scientist With 1,000 Patents Fueling a Drug Powerhouse",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/6af72557-6a6d-3926-81f3-966110d2feb6/the-scientist-with-1%2C000.html",
      "published": "2026-07-24"
    },
    {
      "title": "Regeneron (REGN) Expected to Beat Earnings Estimates: What to Know Ahead of Q2 Release",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/regeneron-regn-expected-beat-earnings-140030414.html",
      "published": "2026-07-23"
    },
    {
      "title": "Here's What to Expect From Regeneron Pharmaceuticals’ Next Earnings Report",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/1acb9ff5-e623-307c-8163-5c44734002bf/here%27s-what-to-expect-from.html",
      "published": "2026-07-23"
    },
    {
      "title": "Cantor Fitzgerald Adjusts Price Target on Regeneron Pharmaceuticals to $750 From $785",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cantor-fitzgerald-adjusts-price-target-162203466.html",
      "published": "2026-07-21"
    },
    {
      "title": "Guggenheim Adjusts PT on Regeneron Pharmaceuticals to $1,000 From $995, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/guggenheim-adjusts-pt-regeneron-pharmaceuticals-105954111.html",
      "published": "2026-07-21"
    },
    {
      "title": "Telix Q2 Revenue US$247M, Strong Momentum and Pipeline Progress",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/telix-q2-revenue-us-247m-233100261.html",
      "published": "2026-07-20"
    },
    {
      "title": "Goldman Sachs Adjusts Price Target on Regeneron Pharmaceuticals to $965 From $968, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-adjusts-price-target-123732712.html",
      "published": "2026-07-20"
    },
    {
      "title": "Biohaven to Present New Clinical Data at ESMO Congress on BHV-1530, a Novel FGFR3-Directed ADC With a Proprietary Topoisomerase I (TopoIx) Payload",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/biohaven-present-clinical-data-esmo-113000485.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 565.4099731445312,
      "high": 567.2100219726562,
      "low": 555.5,
      "close": 563.0999755859375,
      "volume": 755800
    },
    {
      "time": "2025-07-28",
      "open": 563.530029296875,
      "high": 567.9500122070312,
      "low": 558.5399780273438,
      "close": 558.6300048828125,
      "volume": 588400
    },
    {
      "time": "2025-07-29",
      "open": 558,
      "high": 559.6099853515625,
      "low": 552,
      "close": 558.1500244140625,
      "volume": 814900
    },
    {
      "time": "2025-07-30",
      "open": 560.4500122070312,
      "high": 563.5900268554688,
      "low": 550.489990234375,
      "close": 554.5800170898438,
      "volume": 564900
    },
    {
      "time": "2025-07-31",
      "open": 550.010009765625,
      "high": 558.1300048828125,
      "low": 541.6099853515625,
      "close": 545.4600219726562,
      "volume": 1413900
    },
    {
      "time": "2025-08-01",
      "open": 583.010009765625,
      "high": 583.280029296875,
      "low": 542.8900146484375,
      "close": 558.8699951171875,
      "volume": 1656400
    },
    {
      "time": "2025-08-04",
      "open": 566.97998046875,
      "high": 577.2100219726562,
      "low": 562.010009765625,
      "close": 571.5399780273438,
      "volume": 1362500
    },
    {
      "time": "2025-08-05",
      "open": 570.25,
      "high": 579.8200073242188,
      "low": 568.5,
      "close": 569.9000244140625,
      "volume": 993300
    },
    {
      "time": "2025-08-06",
      "open": 569,
      "high": 573.469970703125,
      "low": 550.5,
      "close": 555.1300048828125,
      "volume": 865000
    },
    {
      "time": "2025-08-07",
      "open": 557.6599731445312,
      "high": 565.47998046875,
      "low": 553.0499877929688,
      "close": 559.7999877929688,
      "volume": 811200
    },
    {
      "time": "2025-08-08",
      "open": 559.7999877929688,
      "high": 567.6900024414062,
      "low": 558.0599975585938,
      "close": 563,
      "volume": 1024300
    },
    {
      "time": "2025-08-11",
      "open": 561.52001953125,
      "high": 572.5800170898438,
      "low": 544.1599731445312,
      "close": 545.9400024414062,
      "volume": 1103900
    },
    {
      "time": "2025-08-12",
      "open": 547.9400024414062,
      "high": 562.739990234375,
      "low": 547.0900268554688,
      "close": 556.5499877929688,
      "volume": 766000
    },
    {
      "time": "2025-08-13",
      "open": 557.0800170898438,
      "high": 565.5,
      "low": 552,
      "close": 561.5499877929688,
      "volume": 1096100
    },
    {
      "time": "2025-08-14",
      "open": 560.9000244140625,
      "high": 573.489990234375,
      "low": 558,
      "close": 565.969970703125,
      "volume": 976300
    },
    {
      "time": "2025-08-15",
      "open": 577.9600219726562,
      "high": 581.9500122070312,
      "low": 570.8400268554688,
      "close": 580.4099731445312,
      "volume": 1122200
    },
    {
      "time": "2025-08-18",
      "open": 582.0900268554688,
      "high": 585,
      "low": 573.8099975585938,
      "close": 573.9099731445312,
      "volume": 769400
    },
    {
      "time": "2025-08-19",
      "open": 575.2999877929688,
      "high": 581.6900024414062,
      "low": 570.7999877929688,
      "close": 571.780029296875,
      "volume": 854600
    },
    {
      "time": "2025-08-20",
      "open": 572.3300170898438,
      "high": 596.9199829101562,
      "low": 570.3900146484375,
      "close": 591.010009765625,
      "volume": 1298500
    },
    {
      "time": "2025-08-21",
      "open": 586.8699951171875,
      "high": 605.1799926757812,
      "low": 585.0999755859375,
      "close": 598.1599731445312,
      "volume": 1010000
    },
    {
      "time": "2025-08-22",
      "open": 602.3499755859375,
      "high": 610.4500122070312,
      "low": 585.5,
      "close": 589.47998046875,
      "volume": 1439400
    },
    {
      "time": "2025-08-25",
      "open": 591.0599975585938,
      "high": 594.8800048828125,
      "low": 572.25,
      "close": 572.3800048828125,
      "volume": 880900
    },
    {
      "time": "2025-08-26",
      "open": 573,
      "high": 588.0999755859375,
      "low": 567.0800170898438,
      "close": 587.6500244140625,
      "volume": 1614400
    },
    {
      "time": "2025-08-27",
      "open": 591.8699951171875,
      "high": 597.02001953125,
      "low": 585.5,
      "close": 586.9600219726562,
      "volume": 584100
    },
    {
      "time": "2025-08-28",
      "open": 586.4299926757812,
      "high": 590.9600219726562,
      "low": 575.0399780273438,
      "close": 579.6099853515625,
      "volume": 616600
    },
    {
      "time": "2025-08-29",
      "open": 577.1500244140625,
      "high": 581.25,
      "low": 575.8900146484375,
      "close": 580.7000122070312,
      "volume": 574300
    },
    {
      "time": "2025-09-02",
      "open": 580.5399780273438,
      "high": 585.489990234375,
      "low": 570.3499755859375,
      "close": 577.9000244140625,
      "volume": 1020200
    },
    {
      "time": "2025-09-03",
      "open": 581.989990234375,
      "high": 588.7000122070312,
      "low": 562.7899780273438,
      "close": 563.7999877929688,
      "volume": 1118500
    },
    {
      "time": "2025-09-04",
      "open": 568.010009765625,
      "high": 581.97998046875,
      "low": 559.6199951171875,
      "close": 567.219970703125,
      "volume": 1124300
    },
    {
      "time": "2025-09-05",
      "open": 565.1500244140625,
      "high": 577.75,
      "low": 565,
      "close": 573.3800048828125,
      "volume": 960400
    },
    {
      "time": "2025-09-08",
      "open": 571.2000122070312,
      "high": 571.2000122070312,
      "low": 552.8099975585938,
      "close": 558.4400024414062,
      "volume": 1250400
    },
    {
      "time": "2025-09-09",
      "open": 557,
      "high": 563.5700073242188,
      "low": 554.7999877929688,
      "close": 556.530029296875,
      "volume": 873200
    },
    {
      "time": "2025-09-10",
      "open": 555.2100219726562,
      "high": 560,
      "low": 552.97998046875,
      "close": 555.8300170898438,
      "volume": 874700
    },
    {
      "time": "2025-09-11",
      "open": 555.8099975585938,
      "high": 570.760009765625,
      "low": 555.8099975585938,
      "close": 568.2000122070312,
      "volume": 868200
    },
    {
      "time": "2025-09-12",
      "open": 567.3400268554688,
      "high": 570,
      "low": 559.4500122070312,
      "close": 560,
      "volume": 602600
    },
    {
      "time": "2025-09-15",
      "open": 558.5399780273438,
      "high": 573.6900024414062,
      "low": 558.5399780273438,
      "close": 572.5900268554688,
      "volume": 995700
    },
    {
      "time": "2025-09-16",
      "open": 573.4299926757812,
      "high": 579.4000244140625,
      "low": 567.2999877929688,
      "close": 575.0599975585938,
      "volume": 707900
    },
    {
      "time": "2025-09-17",
      "open": 576.3099975585938,
      "high": 587.6699829101562,
      "low": 576.3099975585938,
      "close": 585.5,
      "volume": 921500
    },
    {
      "time": "2025-09-18",
      "open": 589.52001953125,
      "high": 600,
      "low": 583.9199829101562,
      "close": 598.7100219726562,
      "volume": 1267000
    },
    {
      "time": "2025-09-19",
      "open": 602.5399780273438,
      "high": 603.469970703125,
      "low": 591,
      "close": 591.989990234375,
      "volume": 2178000
    },
    {
      "time": "2025-09-22",
      "open": 593,
      "high": 600.75,
      "low": 588.6699829101562,
      "close": 595.6799926757812,
      "volume": 904900
    },
    {
      "time": "2025-09-23",
      "open": 580,
      "high": 582,
      "low": 565.4500122070312,
      "close": 567.8900146484375,
      "volume": 1362200
    },
    {
      "time": "2025-09-24",
      "open": 567.8900146484375,
      "high": 577.97998046875,
      "low": 566,
      "close": 576.97998046875,
      "volume": 777300
    },
    {
      "time": "2025-09-25",
      "open": 577.2999877929688,
      "high": 579,
      "low": 549.2000122070312,
      "close": 555.510009765625,
      "volume": 1394200
    },
    {
      "time": "2025-09-26",
      "open": 562,
      "high": 564.6099853515625,
      "low": 550.7100219726562,
      "close": 563.9000244140625,
      "volume": 838600
    },
    {
      "time": "2025-09-29",
      "open": 563.9000244140625,
      "high": 564.9099731445312,
      "low": 557.3400268554688,
      "close": 560.75,
      "volume": 922400
    },
    {
      "time": "2025-09-30",
      "open": 560.5800170898438,
      "high": 574.0399780273438,
      "low": 555,
      "close": 562.27001953125,
      "volume": 1662500
    },
    {
      "time": "2025-10-01",
      "open": 570.8699951171875,
      "high": 615.3900146484375,
      "low": 569.989990234375,
      "close": 599.9400024414062,
      "volume": 2083200
    },
    {
      "time": "2025-10-02",
      "open": 600.4199829101562,
      "high": 605.4099731445312,
      "low": 596.5999755859375,
      "close": 600,
      "volume": 1096500
    },
    {
      "time": "2025-10-03",
      "open": 602.0900268554688,
      "high": 618.010009765625,
      "low": 599.8699951171875,
      "close": 600,
      "volume": 1154500
    },
    {
      "time": "2025-10-06",
      "open": 602,
      "high": 603.6500244140625,
      "low": 584.4099731445312,
      "close": 585.47998046875,
      "volume": 1072400
    },
    {
      "time": "2025-10-07",
      "open": 587.5900268554688,
      "high": 591.4500122070312,
      "low": 578.4199829101562,
      "close": 583.239990234375,
      "volume": 656400
    },
    {
      "time": "2025-10-08",
      "open": 584.010009765625,
      "high": 605,
      "low": 560.969970703125,
      "close": 563.8599853515625,
      "volume": 1415800
    },
    {
      "time": "2025-10-09",
      "open": 569.02001953125,
      "high": 574.719970703125,
      "low": 563.510009765625,
      "close": 569.9000244140625,
      "volume": 853300
    },
    {
      "time": "2025-10-10",
      "open": 569.2899780273438,
      "high": 577.1699829101562,
      "low": 555.5399780273438,
      "close": 564.6300048828125,
      "volume": 1495000
    },
    {
      "time": "2025-10-13",
      "open": 551.5,
      "high": 563.77001953125,
      "low": 541,
      "close": 557.72998046875,
      "volume": 1426400
    },
    {
      "time": "2025-10-14",
      "open": 556.9199829101562,
      "high": 576.1799926757812,
      "low": 553.8699951171875,
      "close": 572.5999755859375,
      "volume": 1010600
    },
    {
      "time": "2025-10-15",
      "open": 575.030029296875,
      "high": 584.8699951171875,
      "low": 569.02001953125,
      "close": 576.4199829101562,
      "volume": 927700
    },
    {
      "time": "2025-10-16",
      "open": 583.010009765625,
      "high": 589.0800170898438,
      "low": 564,
      "close": 569.1699829101562,
      "volume": 842200
    },
    {
      "time": "2025-10-17",
      "open": 570.3499755859375,
      "high": 579.0399780273438,
      "low": 566.1099853515625,
      "close": 578.0499877929688,
      "volume": 745700
    },
    {
      "time": "2025-10-20",
      "open": 579.4099731445312,
      "high": 582.6500244140625,
      "low": 574.22998046875,
      "close": 576.77001953125,
      "volume": 639100
    },
    {
      "time": "2025-10-21",
      "open": 574.5999755859375,
      "high": 582.4099731445312,
      "low": 572.8200073242188,
      "close": 579.3400268554688,
      "volume": 651600
    },
    {
      "time": "2025-10-22",
      "open": 580.2100219726562,
      "high": 588.7100219726562,
      "low": 578.5999755859375,
      "close": 584.739990234375,
      "volume": 691200
    },
    {
      "time": "2025-10-23",
      "open": 579.6799926757812,
      "high": 584,
      "low": 572.75,
      "close": 575.6900024414062,
      "volume": 778800
    },
    {
      "time": "2025-10-24",
      "open": 579.6500244140625,
      "high": 582.7000122070312,
      "low": 576.2000122070312,
      "close": 577.9500122070312,
      "volume": 875400
    },
    {
      "time": "2025-10-27",
      "open": 580.5,
      "high": 586.1500244140625,
      "low": 575.9299926757812,
      "close": 585.3099975585938,
      "volume": 1246100
    },
    {
      "time": "2025-10-28",
      "open": 612.02001953125,
      "high": 655.7000122070312,
      "low": 605.030029296875,
      "close": 654.47998046875,
      "volume": 2126800
    },
    {
      "time": "2025-10-29",
      "open": 650.4099731445312,
      "high": 659.97998046875,
      "low": 637.6599731445312,
      "close": 652.9099731445312,
      "volume": 1751500
    },
    {
      "time": "2025-10-30",
      "open": 645.5599975585938,
      "high": 664,
      "low": 643.9199829101562,
      "close": 654.0399780273438,
      "volume": 1120700
    },
    {
      "time": "2025-10-31",
      "open": 649.4500122070312,
      "high": 660,
      "low": 645,
      "close": 651.7999877929688,
      "volume": 797900
    },
    {
      "time": "2025-11-03",
      "open": 657.4600219726562,
      "high": 657.4600219726562,
      "low": 627.5,
      "close": 642.25,
      "volume": 810300
    },
    {
      "time": "2025-11-04",
      "open": 643.780029296875,
      "high": 646.219970703125,
      "low": 625.1400146484375,
      "close": 628,
      "volume": 1030900
    },
    {
      "time": "2025-11-05",
      "open": 631.0999755859375,
      "high": 646.8900146484375,
      "low": 628,
      "close": 644.1900024414062,
      "volume": 724300
    },
    {
      "time": "2025-11-06",
      "open": 640.8300170898438,
      "high": 657,
      "low": 640.8300170898438,
      "close": 646.8699951171875,
      "volume": 916600
    },
    {
      "time": "2025-11-07",
      "open": 650.3499755859375,
      "high": 658.2100219726562,
      "low": 640.989990234375,
      "close": 657.530029296875,
      "volume": 782800
    },
    {
      "time": "2025-11-10",
      "open": 656,
      "high": 665.989990234375,
      "low": 653.1900024414062,
      "close": 654.739990234375,
      "volume": 824800
    },
    {
      "time": "2025-11-11",
      "open": 651.47998046875,
      "high": 676.3300170898438,
      "low": 651.3800048828125,
      "close": 674.5499877929688,
      "volume": 977200
    },
    {
      "time": "2025-11-12",
      "open": 678.8900146484375,
      "high": 690.780029296875,
      "low": 672.6699829101562,
      "close": 681.719970703125,
      "volume": 1208300
    },
    {
      "time": "2025-11-13",
      "open": 683,
      "high": 713.5800170898438,
      "low": 679.9299926757812,
      "close": 694.989990234375,
      "volume": 1505300
    },
    {
      "time": "2025-11-14",
      "open": 697.1900024414062,
      "high": 699.27001953125,
      "low": 685.9500122070312,
      "close": 693.5,
      "volume": 907000
    },
    {
      "time": "2025-11-17",
      "open": 693.3400268554688,
      "high": 711.8800048828125,
      "low": 692.2899780273438,
      "close": 704.3099975585938,
      "volume": 1132900
    },
    {
      "time": "2025-11-18",
      "open": 702.510009765625,
      "high": 727.969970703125,
      "low": 699.219970703125,
      "close": 725.3400268554688,
      "volume": 1368700
    },
    {
      "time": "2025-11-19",
      "open": 727.8099975585938,
      "high": 727.8099975585938,
      "low": 702.6300048828125,
      "close": 702.75,
      "volume": 1383600
    },
    {
      "time": "2025-11-20",
      "open": 725,
      "high": 753.510009765625,
      "low": 720.02001953125,
      "close": 737,
      "volume": 2296800
    },
    {
      "time": "2025-11-21",
      "open": 736.010009765625,
      "high": 764.0900268554688,
      "low": 735.739990234375,
      "close": 755.9000244140625,
      "volume": 1427700
    },
    {
      "time": "2025-11-24",
      "open": 759.0499877929688,
      "high": 773.1300048828125,
      "low": 756.6400146484375,
      "close": 761.4500122070312,
      "volume": 1554900
    },
    {
      "time": "2025-11-25",
      "open": 764.8800048828125,
      "high": 790.5700073242188,
      "low": 760.010009765625,
      "close": 787.3200073242188,
      "volume": 1200400
    },
    {
      "time": "2025-11-26",
      "open": 785.719970703125,
      "high": 790.97998046875,
      "low": 777,
      "close": 784.6099853515625,
      "volume": 871700
    },
    {
      "time": "2025-11-28",
      "open": 784.7000122070312,
      "high": 788.97998046875,
      "low": 779.5,
      "close": 780.1900024414062,
      "volume": 510400
    },
    {
      "time": "2025-12-01",
      "open": 775.5999755859375,
      "high": 779.9199829101562,
      "low": 748.1500244140625,
      "close": 750.1099853515625,
      "volume": 992000
    },
    {
      "time": "2025-12-02",
      "open": 742.1199951171875,
      "high": 747,
      "low": 731,
      "close": 742,
      "volume": 924600
    },
    {
      "time": "2025-12-03",
      "open": 730.3599853515625,
      "high": 744.22998046875,
      "low": 720.0700073242188,
      "close": 723.6699829101562,
      "volume": 1238500
    },
    {
      "time": "2025-12-04",
      "open": 732.4500122070312,
      "high": 735,
      "low": 721.219970703125,
      "close": 722.7999877929688,
      "volume": 1067100
    },
    {
      "time": "2025-12-05",
      "open": 723,
      "high": 736.1500244140625,
      "low": 717.260009765625,
      "close": 718.3599853515625,
      "volume": 798300
    },
    {
      "time": "2025-12-08",
      "open": 723.6900024414062,
      "high": 724.1300048828125,
      "low": 701.75,
      "close": 703.260009765625,
      "volume": 1005900
    },
    {
      "time": "2025-12-09",
      "open": 705.1099853515625,
      "high": 711.1500244140625,
      "low": 691.8599853515625,
      "close": 692.5800170898438,
      "volume": 604400
    },
    {
      "time": "2025-12-10",
      "open": 695.0599975585938,
      "high": 728,
      "low": 692.5,
      "close": 726.2100219726562,
      "volume": 1316500
    },
    {
      "time": "2025-12-11",
      "open": 726.0800170898438,
      "high": 753.6099853515625,
      "low": 726.0800170898438,
      "close": 746.7999877929688,
      "volume": 1153900
    },
    {
      "time": "2025-12-12",
      "open": 741.5900268554688,
      "high": 746.0499877929688,
      "low": 734.3800048828125,
      "close": 741.2899780273438,
      "volume": 804800
    },
    {
      "time": "2025-12-15",
      "open": 748.8499755859375,
      "high": 756.6699829101562,
      "low": 746.3800048828125,
      "close": 752.6199951171875,
      "volume": 932800
    },
    {
      "time": "2025-12-16",
      "open": 752.5700073242188,
      "high": 757.3499755859375,
      "low": 734.719970703125,
      "close": 746.3599853515625,
      "volume": 713200
    },
    {
      "time": "2025-12-17",
      "open": 746.5499877929688,
      "high": 751.989990234375,
      "low": 743.3300170898438,
      "close": 749.7899780273438,
      "volume": 765900
    },
    {
      "time": "2025-12-18",
      "open": 747.5399780273438,
      "high": 752.8400268554688,
      "low": 739.22998046875,
      "close": 748.7100219726562,
      "volume": 1057600
    },
    {
      "time": "2025-12-19",
      "open": 753.719970703125,
      "high": 773.8499755859375,
      "low": 748.1799926757812,
      "close": 767.9600219726562,
      "volume": 2335900
    },
    {
      "time": "2025-12-22",
      "open": 765.8400268554688,
      "high": 783.5999755859375,
      "low": 765.0900268554688,
      "close": 779.3599853515625,
      "volume": 818000
    },
    {
      "time": "2025-12-23",
      "open": 777.3599853515625,
      "high": 792.75,
      "low": 777,
      "close": 785.1699829101562,
      "volume": 832000
    },
    {
      "time": "2025-12-24",
      "open": 787.989990234375,
      "high": 792.77001953125,
      "low": 783.6099853515625,
      "close": 783.7100219726562,
      "volume": 267200
    },
    {
      "time": "2025-12-26",
      "open": 783.7899780273438,
      "high": 788.010009765625,
      "low": 778.0399780273438,
      "close": 784.969970703125,
      "volume": 321000
    },
    {
      "time": "2025-12-29",
      "open": 780.5599975585938,
      "high": 785.0499877929688,
      "low": 774.5999755859375,
      "close": 780.5,
      "volume": 545100
    },
    {
      "time": "2025-12-30",
      "open": 776.2999877929688,
      "high": 777.77001953125,
      "low": 770.2999877929688,
      "close": 773.9400024414062,
      "volume": 383200
    },
    {
      "time": "2025-12-31",
      "open": 772,
      "high": 775,
      "low": 769.1699829101562,
      "close": 771.8699951171875,
      "volume": 354800
    },
    {
      "time": "2026-01-02",
      "open": 774.25,
      "high": 779.75,
      "low": 765.77001953125,
      "close": 776.3099975585938,
      "volume": 464800
    },
    {
      "time": "2026-01-05",
      "open": 769.719970703125,
      "high": 771.989990234375,
      "low": 753.2000122070312,
      "close": 763.22998046875,
      "volume": 835700
    },
    {
      "time": "2026-01-06",
      "open": 764.3499755859375,
      "high": 787.6599731445312,
      "low": 763.2000122070312,
      "close": 776.5399780273438,
      "volume": 935000
    },
    {
      "time": "2026-01-07",
      "open": 786.1799926757812,
      "high": 814.0999755859375,
      "low": 780.0999755859375,
      "close": 812.27001953125,
      "volume": 1264700
    },
    {
      "time": "2026-01-08",
      "open": 805.8099975585938,
      "high": 816.989990234375,
      "low": 800.6799926757812,
      "close": 801.010009765625,
      "volume": 1049300
    },
    {
      "time": "2026-01-09",
      "open": 802.969970703125,
      "high": 821.1099853515625,
      "low": 790.8800048828125,
      "close": 796.5499877929688,
      "volume": 711500
    },
    {
      "time": "2026-01-12",
      "open": 810,
      "high": 811.0900268554688,
      "low": 765.0800170898438,
      "close": 768,
      "volume": 1321100
    },
    {
      "time": "2026-01-13",
      "open": 765.1599731445312,
      "high": 765.989990234375,
      "low": 743.9400024414062,
      "close": 758.9099731445312,
      "volume": 946500
    },
    {
      "time": "2026-01-14",
      "open": 760.5800170898438,
      "high": 766.6400146484375,
      "low": 753.010009765625,
      "close": 754.1400146484375,
      "volume": 668900
    },
    {
      "time": "2026-01-15",
      "open": 754.8499755859375,
      "high": 756.5,
      "low": 737,
      "close": 741.9199829101562,
      "volume": 865600
    },
    {
      "time": "2026-01-16",
      "open": 749.0900268554688,
      "high": 749.0900268554688,
      "low": 726.4299926757812,
      "close": 733.0399780273438,
      "volume": 1682400
    },
    {
      "time": "2026-01-20",
      "open": 729.4000244140625,
      "high": 737.8699951171875,
      "low": 718.3800048828125,
      "close": 733.780029296875,
      "volume": 789100
    },
    {
      "time": "2026-01-21",
      "open": 736.7100219726562,
      "high": 750,
      "low": 735,
      "close": 749.3300170898438,
      "volume": 788400
    },
    {
      "time": "2026-01-22",
      "open": 750.3400268554688,
      "high": 765,
      "low": 747.3699951171875,
      "close": 755.510009765625,
      "volume": 765400
    },
    {
      "time": "2026-01-23",
      "open": 757.3099975585938,
      "high": 762,
      "low": 747.2999877929688,
      "close": 753.5499877929688,
      "volume": 721000
    },
    {
      "time": "2026-01-26",
      "open": 750.0900268554688,
      "high": 767.2999877929688,
      "low": 750.0900268554688,
      "close": 762.6500244140625,
      "volume": 934200
    },
    {
      "time": "2026-01-27",
      "open": 762.469970703125,
      "high": 776.25,
      "low": 761.5,
      "close": 771.25,
      "volume": 645800
    },
    {
      "time": "2026-01-28",
      "open": 765.1500244140625,
      "high": 766.989990234375,
      "low": 747.5700073242188,
      "close": 751.1300048828125,
      "volume": 827900
    },
    {
      "time": "2026-01-29",
      "open": 755.72998046875,
      "high": 755.72998046875,
      "low": 742.7999877929688,
      "close": 749.4400024414062,
      "volume": 925800
    },
    {
      "time": "2026-01-30",
      "open": 753.9600219726562,
      "high": 774.3699951171875,
      "low": 735.6099853515625,
      "close": 741.4500122070312,
      "volume": 1317500
    },
    {
      "time": "2026-02-02",
      "open": 732.9199829101562,
      "high": 763.5599975585938,
      "low": 731.510009765625,
      "close": 755.02001953125,
      "volume": 693000
    },
    {
      "time": "2026-02-03",
      "open": 745.530029296875,
      "high": 773.719970703125,
      "low": 742.739990234375,
      "close": 759.1799926757812,
      "volume": 768700
    },
    {
      "time": "2026-02-04",
      "open": 765.7999877929688,
      "high": 779.780029296875,
      "low": 765.2100219726562,
      "close": 775.0599975585938,
      "volume": 952000
    },
    {
      "time": "2026-02-05",
      "open": 777.8300170898438,
      "high": 790,
      "low": 760,
      "close": 766.6300048828125,
      "volume": 976500
    },
    {
      "time": "2026-02-06",
      "open": 769.6300048828125,
      "high": 786.989990234375,
      "low": 764.780029296875,
      "close": 785.510009765625,
      "volume": 671400
    },
    {
      "time": "2026-02-09",
      "open": 783.1699829101562,
      "high": 790,
      "low": 775.5,
      "close": 780.280029296875,
      "volume": 586800
    },
    {
      "time": "2026-02-10",
      "open": 779.72998046875,
      "high": 781.4000244140625,
      "low": 753.0999755859375,
      "close": 754.9099731445312,
      "volume": 792600
    },
    {
      "time": "2026-02-11",
      "open": 750.8499755859375,
      "high": 781.4199829101562,
      "low": 745.0700073242188,
      "close": 778.969970703125,
      "volume": 1123600
    },
    {
      "time": "2026-02-12",
      "open": 784.7999877929688,
      "high": 796.719970703125,
      "low": 774.719970703125,
      "close": 783.6500244140625,
      "volume": 814300
    },
    {
      "time": "2026-02-13",
      "open": 788.9199829101562,
      "high": 806.1799926757812,
      "low": 785,
      "close": 803.1699829101562,
      "volume": 974700
    },
    {
      "time": "2026-02-17",
      "open": 803.47998046875,
      "high": 815,
      "low": 783.6199951171875,
      "close": 793.530029296875,
      "volume": 747100
    },
    {
      "time": "2026-02-18",
      "open": 793.530029296875,
      "high": 797,
      "low": 786.7899780273438,
      "close": 792.1599731445312,
      "volume": 675900
    },
    {
      "time": "2026-02-19",
      "open": 790,
      "high": 790,
      "low": 773.3099975585938,
      "close": 782.3800048828125,
      "volume": 504800
    },
    {
      "time": "2026-02-20",
      "open": 775,
      "high": 781.4600219726562,
      "low": 770,
      "close": 779.6699829101562,
      "volume": 615100
    },
    {
      "time": "2026-02-23",
      "open": 777.5800170898438,
      "high": 792.1599731445312,
      "low": 777.5800170898438,
      "close": 787.0399780273438,
      "volume": 510500
    },
    {
      "time": "2026-02-24",
      "open": 780.469970703125,
      "high": 792.6699829101562,
      "low": 768.75,
      "close": 772.1900024414062,
      "volume": 628700
    },
    {
      "time": "2026-02-25",
      "open": 774.1300048828125,
      "high": 791.1099853515625,
      "low": 771.4299926757812,
      "close": 784.280029296875,
      "volume": 750900
    },
    {
      "time": "2026-02-26",
      "open": 784.280029296875,
      "high": 784.5,
      "low": 753.7899780273438,
      "close": 770.7899780273438,
      "volume": 772700
    },
    {
      "time": "2026-02-27",
      "open": 760.9099731445312,
      "high": 786.6799926757812,
      "low": 760.9099731445312,
      "close": 781.6699829101562,
      "volume": 726400
    },
    {
      "time": "2026-03-02",
      "open": 771.0999755859375,
      "high": 793.1599731445312,
      "low": 769.6300048828125,
      "close": 790.8099975585938,
      "volume": 793100
    },
    {
      "time": "2026-03-03",
      "open": 781.010009765625,
      "high": 794.77001953125,
      "low": 764.489990234375,
      "close": 766.6599731445312,
      "volume": 637200
    },
    {
      "time": "2026-03-04",
      "open": 767.0499877929688,
      "high": 791.5999755859375,
      "low": 764.239990234375,
      "close": 787.5,
      "volume": 641400
    },
    {
      "time": "2026-03-05",
      "open": 780,
      "high": 781.989990234375,
      "low": 760.010009765625,
      "close": 764.9299926757812,
      "volume": 657500
    },
    {
      "time": "2026-03-06",
      "open": 755.010009765625,
      "high": 762.4000244140625,
      "low": 746.6599731445312,
      "close": 759.8599853515625,
      "volume": 561900
    },
    {
      "time": "2026-03-09",
      "open": 759.8599853515625,
      "high": 783.7000122070312,
      "low": 754.9099731445312,
      "close": 781.5999755859375,
      "volume": 697100
    },
    {
      "time": "2026-03-10",
      "open": 781.6699829101562,
      "high": 788.6900024414062,
      "low": 771.3400268554688,
      "close": 772.030029296875,
      "volume": 473300
    },
    {
      "time": "2026-03-11",
      "open": 769.1699829101562,
      "high": 783.1199951171875,
      "low": 765,
      "close": 774.6599731445312,
      "volume": 405200
    },
    {
      "time": "2026-03-12",
      "open": 764.0599975585938,
      "high": 766,
      "low": 744,
      "close": 746.6099853515625,
      "volume": 630400
    },
    {
      "time": "2026-03-13",
      "open": 754.5499877929688,
      "high": 758.97998046875,
      "low": 741.9000244140625,
      "close": 745.77001953125,
      "volume": 438100
    },
    {
      "time": "2026-03-16",
      "open": 750,
      "high": 763.2999877929688,
      "low": 747.010009765625,
      "close": 756.9099731445312,
      "volume": 396200
    },
    {
      "time": "2026-03-17",
      "open": 763.530029296875,
      "high": 771.22998046875,
      "low": 755.6400146484375,
      "close": 759.0499877929688,
      "volume": 437000
    },
    {
      "time": "2026-03-18",
      "open": 751.219970703125,
      "high": 757.5999755859375,
      "low": 734.5599975585938,
      "close": 744.1199951171875,
      "volume": 672500
    },
    {
      "time": "2026-03-19",
      "open": 744.5,
      "high": 750.3200073242188,
      "low": 727.8800048828125,
      "close": 737.4500122070312,
      "volume": 628300
    },
    {
      "time": "2026-03-20",
      "open": 738.1699829101562,
      "high": 744.8499755859375,
      "low": 728.6400146484375,
      "close": 732.8699951171875,
      "volume": 1359900
    },
    {
      "time": "2026-03-23",
      "open": 745,
      "high": 750,
      "low": 735,
      "close": 736.530029296875,
      "volume": 535900
    },
    {
      "time": "2026-03-24",
      "open": 728.510009765625,
      "high": 743.1699829101562,
      "low": 727.9600219726562,
      "close": 741.6900024414062,
      "volume": 507900
    },
    {
      "time": "2026-03-25",
      "open": 744.6699829101562,
      "high": 757.97998046875,
      "low": 744.02001953125,
      "close": 749.469970703125,
      "volume": 553100
    },
    {
      "time": "2026-03-26",
      "open": 749.4000244140625,
      "high": 761.72998046875,
      "low": 747.77001953125,
      "close": 756.72998046875,
      "volume": 488600
    },
    {
      "time": "2026-03-27",
      "open": 756.6500244140625,
      "high": 759.469970703125,
      "low": 736.6400146484375,
      "close": 737.7100219726562,
      "volume": 492200
    },
    {
      "time": "2026-03-30",
      "open": 743.8300170898438,
      "high": 757.6799926757812,
      "low": 741.469970703125,
      "close": 749.2899780273438,
      "volume": 630400
    },
    {
      "time": "2026-03-31",
      "open": 757.469970703125,
      "high": 774.260009765625,
      "low": 755.7999877929688,
      "close": 772.6400146484375,
      "volume": 642600
    },
    {
      "time": "2026-04-01",
      "open": 775,
      "high": 781.2100219726562,
      "low": 769.969970703125,
      "close": 777.25,
      "volume": 627400
    },
    {
      "time": "2026-04-02",
      "open": 767.0399780273438,
      "high": 770.1099853515625,
      "low": 745,
      "close": 761.8499755859375,
      "volume": 1000600
    },
    {
      "time": "2026-04-06",
      "open": 766.8300170898438,
      "high": 768.7999877929688,
      "low": 758.489990234375,
      "close": 763.0399780273438,
      "volume": 460400
    },
    {
      "time": "2026-04-07",
      "open": 758.4000244140625,
      "high": 761.9099731445312,
      "low": 747.760009765625,
      "close": 760.27001953125,
      "volume": 620900
    },
    {
      "time": "2026-04-08",
      "open": 765.260009765625,
      "high": 775.6300048828125,
      "low": 755.989990234375,
      "close": 775.530029296875,
      "volume": 580400
    },
    {
      "time": "2026-04-09",
      "open": 764.1500244140625,
      "high": 772.4500122070312,
      "low": 761.5,
      "close": 767.8499755859375,
      "volume": 596700
    },
    {
      "time": "2026-04-10",
      "open": 771.47998046875,
      "high": 771.47998046875,
      "low": 739.0900268554688,
      "close": 748.8699951171875,
      "volume": 751300
    },
    {
      "time": "2026-04-13",
      "open": 747.739990234375,
      "high": 756.9000244140625,
      "low": 737.3400268554688,
      "close": 746.4600219726562,
      "volume": 747000
    },
    {
      "time": "2026-04-14",
      "open": 744.969970703125,
      "high": 757.6799926757812,
      "low": 743.7100219726562,
      "close": 755.510009765625,
      "volume": 637800
    },
    {
      "time": "2026-04-15",
      "open": 758.6699829101562,
      "high": 760.5800170898438,
      "low": 739.1199951171875,
      "close": 753.9299926757812,
      "volume": 571100
    },
    {
      "time": "2026-04-16",
      "open": 749.5599975585938,
      "high": 756,
      "low": 742.6900024414062,
      "close": 746,
      "volume": 505000
    },
    {
      "time": "2026-04-17",
      "open": 754.739990234375,
      "high": 758.6099853515625,
      "low": 746.9099731445312,
      "close": 750.5700073242188,
      "volume": 513000
    },
    {
      "time": "2026-04-20",
      "open": 750,
      "high": 755.5900268554688,
      "low": 744,
      "close": 749.4099731445312,
      "volume": 493800
    },
    {
      "time": "2026-04-21",
      "open": 746.2000122070312,
      "high": 751.5399780273438,
      "low": 734.1199951171875,
      "close": 747.3599853515625,
      "volume": 707400
    },
    {
      "time": "2026-04-22",
      "open": 751.47998046875,
      "high": 755.780029296875,
      "low": 740.469970703125,
      "close": 746.5800170898438,
      "volume": 901900
    },
    {
      "time": "2026-04-23",
      "open": 750.989990234375,
      "high": 767.2100219726562,
      "low": 747.260009765625,
      "close": 766.02001953125,
      "volume": 928700
    },
    {
      "time": "2026-04-24",
      "open": 760,
      "high": 761.9600219726562,
      "low": 736.7100219726562,
      "close": 751.5700073242188,
      "volume": 809500
    },
    {
      "time": "2026-04-27",
      "open": 745.469970703125,
      "high": 756.4000244140625,
      "low": 743.6099853515625,
      "close": 744.4400024414062,
      "volume": 603200
    },
    {
      "time": "2026-04-28",
      "open": 751.3699951171875,
      "high": 754,
      "low": 730.9000244140625,
      "close": 731.77001953125,
      "volume": 569000
    },
    {
      "time": "2026-04-29",
      "open": 705.1099853515625,
      "high": 708.7999877929688,
      "low": 668.8499755859375,
      "close": 686.3599853515625,
      "volume": 1835000
    },
    {
      "time": "2026-04-30",
      "open": 693.0800170898438,
      "high": 708.4400024414062,
      "low": 688.9500122070312,
      "close": 707.0599975585938,
      "volume": 1096500
    },
    {
      "time": "2026-05-01",
      "open": 703.02001953125,
      "high": 714.47998046875,
      "low": 700.260009765625,
      "close": 701.4199829101562,
      "volume": 729100
    },
    {
      "time": "2026-05-04",
      "open": 702.5599975585938,
      "high": 711.5499877929688,
      "low": 699.75,
      "close": 709.2100219726562,
      "volume": 554100
    },
    {
      "time": "2026-05-05",
      "open": 710.72998046875,
      "high": 715.6199951171875,
      "low": 699.22998046875,
      "close": 702.27001953125,
      "volume": 642700
    },
    {
      "time": "2026-05-06",
      "open": 703.3300170898438,
      "high": 726.1599731445312,
      "low": 702.5,
      "close": 721.0499877929688,
      "volume": 739900
    },
    {
      "time": "2026-05-07",
      "open": 718.5,
      "high": 725.3099975585938,
      "low": 707.4299926757812,
      "close": 709.0999755859375,
      "volume": 774600
    },
    {
      "time": "2026-05-08",
      "open": 709.2899780273438,
      "high": 717.989990234375,
      "low": 708.3599853515625,
      "close": 714.8900146484375,
      "volume": 589000
    },
    {
      "time": "2026-05-11",
      "open": 714.989990234375,
      "high": 727.3900146484375,
      "low": 701.989990234375,
      "close": 712.77001953125,
      "volume": 1227200
    },
    {
      "time": "2026-05-12",
      "open": 716.3900146484375,
      "high": 725.5999755859375,
      "low": 710.02001953125,
      "close": 723.4099731445312,
      "volume": 824300
    },
    {
      "time": "2026-05-13",
      "open": 721.2899780273438,
      "high": 730.5900268554688,
      "low": 709.510009765625,
      "close": 719.8800048828125,
      "volume": 879300
    },
    {
      "time": "2026-05-14",
      "open": 719,
      "high": 722.510009765625,
      "low": 710.0599975585938,
      "close": 712.8699951171875,
      "volume": 767200
    },
    {
      "time": "2026-05-15",
      "open": 712.6900024414062,
      "high": 717.8900146484375,
      "low": 693.7000122070312,
      "close": 698.25,
      "volume": 728000
    },
    {
      "time": "2026-05-18",
      "open": 615.9299926757812,
      "high": 633,
      "low": 610.5999755859375,
      "close": 629.6799926757812,
      "volume": 2996600
    },
    {
      "time": "2026-05-19",
      "open": 630.489990234375,
      "high": 639.989990234375,
      "low": 616.02001953125,
      "close": 630.2999877929688,
      "volume": 1445100
    },
    {
      "time": "2026-05-20",
      "open": 634.3200073242188,
      "high": 651,
      "low": 633.5999755859375,
      "close": 649.760009765625,
      "volume": 1165600
    },
    {
      "time": "2026-05-21",
      "open": 645,
      "high": 650.3200073242188,
      "low": 639.8099975585938,
      "close": 642.5900268554688,
      "volume": 1178500
    },
    {
      "time": "2026-05-22",
      "open": 639.239990234375,
      "high": 644.1199951171875,
      "low": 632.719970703125,
      "close": 638.8800048828125,
      "volume": 994900
    },
    {
      "time": "2026-05-26",
      "open": 642.4500122070312,
      "high": 648.5,
      "low": 632.6799926757812,
      "close": 634.6199951171875,
      "volume": 889800
    },
    {
      "time": "2026-05-27",
      "open": 634.7999877929688,
      "high": 638.0599975585938,
      "low": 625,
      "close": 627.739990234375,
      "volume": 1913500
    },
    {
      "time": "2026-05-28",
      "open": 630.1500244140625,
      "high": 631.72998046875,
      "low": 620.3499755859375,
      "close": 621.52001953125,
      "volume": 1234400
    },
    {
      "time": "2026-05-29",
      "open": 620.1099853515625,
      "high": 624.469970703125,
      "low": 609.77001953125,
      "close": 614.780029296875,
      "volume": 2187500
    },
    {
      "time": "2026-06-01",
      "open": 607.5399780273438,
      "high": 614,
      "low": 598.7999877929688,
      "close": 600.6599731445312,
      "volume": 1079900
    },
    {
      "time": "2026-06-02",
      "open": 596.52001953125,
      "high": 604.6300048828125,
      "low": 591.52001953125,
      "close": 602.9199829101562,
      "volume": 1066700
    },
    {
      "time": "2026-06-03",
      "open": 600.7899780273438,
      "high": 625,
      "low": 599,
      "close": 618.9500122070312,
      "volume": 986700
    },
    {
      "time": "2026-06-04",
      "open": 628.0700073242188,
      "high": 633.8900146484375,
      "low": 621.1099853515625,
      "close": 628.72998046875,
      "volume": 974700
    },
    {
      "time": "2026-06-05",
      "open": 632.260009765625,
      "high": 640.8200073242188,
      "low": 632.0900268554688,
      "close": 635.4500122070312,
      "volume": 975800
    },
    {
      "time": "2026-06-08",
      "open": 638.0399780273438,
      "high": 638.9500122070312,
      "low": 608.97998046875,
      "close": 611.3400268554688,
      "volume": 1259200
    },
    {
      "time": "2026-06-09",
      "open": 624.1699829101562,
      "high": 628.9000244140625,
      "low": 610.9500122070312,
      "close": 616.1799926757812,
      "volume": 1190600
    },
    {
      "time": "2026-06-10",
      "open": 619.0700073242188,
      "high": 619.260009765625,
      "low": 601.219970703125,
      "close": 601.6500244140625,
      "volume": 816100
    },
    {
      "time": "2026-06-11",
      "open": 604.3099975585938,
      "high": 618.0999755859375,
      "low": 603.5700073242188,
      "close": 611.47998046875,
      "volume": 943100
    },
    {
      "time": "2026-06-12",
      "open": 613.1099853515625,
      "high": 616.5499877929688,
      "low": 605.010009765625,
      "close": 612.1400146484375,
      "volume": 717700
    },
    {
      "time": "2026-06-15",
      "open": 613.3499755859375,
      "high": 615.9500122070312,
      "low": 608.5900268554688,
      "close": 614.97998046875,
      "volume": 815900
    },
    {
      "time": "2026-06-16",
      "open": 615.1799926757812,
      "high": 617.5999755859375,
      "low": 608.2100219726562,
      "close": 614.72998046875,
      "volume": 1007500
    },
    {
      "time": "2026-06-17",
      "open": 615.1599731445312,
      "high": 620,
      "low": 602.1300048828125,
      "close": 607.9299926757812,
      "volume": 1299500
    },
    {
      "time": "2026-06-18",
      "open": 612.0700073242188,
      "high": 616.239990234375,
      "low": 598.1900024414062,
      "close": 609.9400024414062,
      "volume": 2609100
    },
    {
      "time": "2026-06-22",
      "open": 604.4600219726562,
      "high": 613.5599975585938,
      "low": 594.9000244140625,
      "close": 612.5,
      "volume": 1604300
    },
    {
      "time": "2026-06-23",
      "open": 607.9199829101562,
      "high": 621.7899780273438,
      "low": 607.9199829101562,
      "close": 618.030029296875,
      "volume": 1279700
    },
    {
      "time": "2026-06-24",
      "open": 621.6300048828125,
      "high": 631.1799926757812,
      "low": 619.27001953125,
      "close": 623.4299926757812,
      "volume": 839900
    },
    {
      "time": "2026-06-25",
      "open": 623.1599731445312,
      "high": 634.3099975585938,
      "low": 619.7000122070312,
      "close": 620.1400146484375,
      "volume": 696800
    },
    {
      "time": "2026-06-26",
      "open": 623.6400146484375,
      "high": 638.760009765625,
      "low": 623.4400024414062,
      "close": 632.9000244140625,
      "volume": 1213600
    },
    {
      "time": "2026-06-29",
      "open": 635.989990234375,
      "high": 638.2999877929688,
      "low": 626.8599853515625,
      "close": 631.8099975585938,
      "volume": 734400
    },
    {
      "time": "2026-06-30",
      "open": 630.9500122070312,
      "high": 634.0599975585938,
      "low": 622.2899780273438,
      "close": 623.5399780273438,
      "volume": 820900
    },
    {
      "time": "2026-07-01",
      "open": 629.9000244140625,
      "high": 632.8499755859375,
      "low": 623.8900146484375,
      "close": 624.719970703125,
      "volume": 1170600
    },
    {
      "time": "2026-07-02",
      "open": 630.52001953125,
      "high": 654.9400024414062,
      "low": 625.7000122070312,
      "close": 654.27001953125,
      "volume": 1071600
    },
    {
      "time": "2026-07-06",
      "open": 657.9600219726562,
      "high": 657.9600219726562,
      "low": 637.719970703125,
      "close": 649.8099975585938,
      "volume": 714300
    },
    {
      "time": "2026-07-07",
      "open": 663.1799926757812,
      "high": 677.9199829101562,
      "low": 659.02001953125,
      "close": 676.22998046875,
      "volume": 918700
    },
    {
      "time": "2026-07-08",
      "open": 669.1099853515625,
      "high": 670.3499755859375,
      "low": 661.4299926757812,
      "close": 662.8800048828125,
      "volume": 746800
    },
    {
      "time": "2026-07-09",
      "open": 660.7999877929688,
      "high": 669.1599731445312,
      "low": 660.7999877929688,
      "close": 667.9500122070312,
      "volume": 672500
    },
    {
      "time": "2026-07-10",
      "open": 670.0599975585938,
      "high": 676.6599731445312,
      "low": 658.5,
      "close": 664.52001953125,
      "volume": 581700
    },
    {
      "time": "2026-07-13",
      "open": 661.6300048828125,
      "high": 665.5999755859375,
      "low": 655.1099853515625,
      "close": 663.0900268554688,
      "volume": 606300
    },
    {
      "time": "2026-07-14",
      "open": 658,
      "high": 663.0999755859375,
      "low": 653.3099975585938,
      "close": 656.1199951171875,
      "volume": 478000
    },
    {
      "time": "2026-07-15",
      "open": 656.1099853515625,
      "high": 669.0999755859375,
      "low": 648.6599731445312,
      "close": 664.4500122070312,
      "volume": 555400
    },
    {
      "time": "2026-07-16",
      "open": 666.280029296875,
      "high": 680.2899780273438,
      "low": 661.3800048828125,
      "close": 678.9400024414062,
      "volume": 730100
    },
    {
      "time": "2026-07-17",
      "open": 676.0499877929688,
      "high": 691.1300048828125,
      "low": 672.3099975585938,
      "close": 676.6900024414062,
      "volume": 648300
    },
    {
      "time": "2026-07-20",
      "open": 674.719970703125,
      "high": 681.739990234375,
      "low": 669.8800048828125,
      "close": 672.1500244140625,
      "volume": 624800
    },
    {
      "time": "2026-07-21",
      "open": 672.5499877929688,
      "high": 678.6699829101562,
      "low": 666.8699951171875,
      "close": 675.1900024414062,
      "volume": 529400
    },
    {
      "time": "2026-07-22",
      "open": 676.4299926757812,
      "high": 676.7999877929688,
      "low": 648.9000244140625,
      "close": 651.1799926757812,
      "volume": 872200
    },
    {
      "time": "2026-07-23",
      "open": 646.47998046875,
      "high": 655.2000122070312,
      "low": 637.7999877929688,
      "close": 651.9099731445312,
      "volume": 1129400
    },
    {
      "time": "2026-07-24",
      "open": 658.2899780273438,
      "high": 667.5,
      "low": 654.0499877929688,
      "close": 656.010009765625,
      "volume": 708319
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 571.7658020019531
    },
    {
      "time": "2025-10-06",
      "value": 572.2134020996094
    },
    {
      "time": "2025-10-07",
      "value": 572.7056018066406
    },
    {
      "time": "2025-10-08",
      "value": 572.8198010253906
    },
    {
      "time": "2025-10-09",
      "value": 573.126201171875
    },
    {
      "time": "2025-10-10",
      "value": 573.5096008300782
    },
    {
      "time": "2025-10-13",
      "value": 573.4868005371094
    },
    {
      "time": "2025-10-14",
      "value": 573.5080004882813
    },
    {
      "time": "2025-10-15",
      "value": 573.6383996582031
    },
    {
      "time": "2025-10-16",
      "value": 573.91919921875
    },
    {
      "time": "2025-10-17",
      "value": 574.28419921875
    },
    {
      "time": "2025-10-20",
      "value": 574.559599609375
    },
    {
      "time": "2025-10-21",
      "value": 575.2276000976562
    },
    {
      "time": "2025-10-22",
      "value": 575.7914001464844
    },
    {
      "time": "2025-10-23",
      "value": 576.0742004394531
    },
    {
      "time": "2025-10-24",
      "value": 576.3138012695313
    },
    {
      "time": "2025-10-27",
      "value": 576.4118017578126
    },
    {
      "time": "2025-10-28",
      "value": 578.0232019042969
    },
    {
      "time": "2025-10-29",
      "value": 579.64580078125
    },
    {
      "time": "2025-10-30",
      "value": 580.9064001464844
    },
    {
      "time": "2025-10-31",
      "value": 581.9792004394532
    },
    {
      "time": "2025-11-03",
      "value": 583.0346008300781
    },
    {
      "time": "2025-11-04",
      "value": 584.1470007324219
    },
    {
      "time": "2025-11-05",
      "value": 585.2778002929688
    },
    {
      "time": "2025-11-06",
      "value": 586.4759997558593
    },
    {
      "time": "2025-11-07",
      "value": 588.0344006347656
    },
    {
      "time": "2025-11-10",
      "value": 589.5152001953124
    },
    {
      "time": "2025-11-11",
      "value": 591.4481994628907
    },
    {
      "time": "2025-11-12",
      "value": 593.8065991210938
    },
    {
      "time": "2025-11-13",
      "value": 596.3619995117188
    },
    {
      "time": "2025-11-14",
      "value": 598.7643994140625
    },
    {
      "time": "2025-11-17",
      "value": 601.6817993164062
    },
    {
      "time": "2025-11-18",
      "value": 605.0579992675781
    },
    {
      "time": "2025-11-19",
      "value": 607.9963989257812
    },
    {
      "time": "2025-11-20",
      "value": 611.3723986816407
    },
    {
      "time": "2025-11-21",
      "value": 615.2903991699219
    },
    {
      "time": "2025-11-24",
      "value": 619.0675988769531
    },
    {
      "time": "2025-11-25",
      "value": 623.3127990722656
    },
    {
      "time": "2025-11-26",
      "value": 627.2949987792969
    },
    {
      "time": "2025-11-28",
      "value": 630.9245983886718
    },
    {
      "time": "2025-12-01",
      "value": 634.0869982910157
    },
    {
      "time": "2025-12-02",
      "value": 637.0133984375
    },
    {
      "time": "2025-12-03",
      "value": 640.1289978027344
    },
    {
      "time": "2025-12-04",
      "value": 643.0453979492188
    },
    {
      "time": "2025-12-05",
      "value": 646.3023974609375
    },
    {
      "time": "2025-12-08",
      "value": 649.0895971679688
    },
    {
      "time": "2025-12-09",
      "value": 651.7261975097656
    },
    {
      "time": "2025-12-10",
      "value": 655.0049975585938
    },
    {
      "time": "2025-12-11",
      "value": 657.942197265625
    },
    {
      "time": "2025-12-12",
      "value": 660.7679968261718
    },
    {
      "time": "2025-12-15",
      "value": 663.8203967285157
    },
    {
      "time": "2025-12-16",
      "value": 667.0379968261718
    },
    {
      "time": "2025-12-17",
      "value": 670.3689965820313
    },
    {
      "time": "2025-12-18",
      "value": 674.0659973144532
    },
    {
      "time": "2025-12-19",
      "value": 678.027197265625
    },
    {
      "time": "2025-12-22",
      "value": 682.321796875
    },
    {
      "time": "2025-12-23",
      "value": 686.8705969238281
    },
    {
      "time": "2025-12-24",
      "value": 691.0927978515625
    },
    {
      "time": "2025-12-26",
      "value": 695.2637976074219
    },
    {
      "time": "2025-12-29",
      "value": 699.4903979492187
    },
    {
      "time": "2025-12-30",
      "value": 703.4081982421875
    },
    {
      "time": "2025-12-31",
      "value": 707.3101977539062
    },
    {
      "time": "2026-01-02",
      "value": 711.2495971679688
    },
    {
      "time": "2026-01-05",
      "value": 714.8193969726562
    },
    {
      "time": "2026-01-06",
      "value": 718.836396484375
    },
    {
      "time": "2026-01-07",
      "value": 723.5227966308594
    },
    {
      "time": "2026-01-08",
      "value": 727.836796875
    },
    {
      "time": "2026-01-09",
      "value": 730.6781970214844
    },
    {
      "time": "2026-01-12",
      "value": 732.9799975585937
    },
    {
      "time": "2026-01-13",
      "value": 735.0773974609375
    },
    {
      "time": "2026-01-14",
      "value": 737.1241979980468
    },
    {
      "time": "2026-01-15",
      "value": 739.11759765625
    },
    {
      "time": "2026-01-16",
      "value": 741.2183972167969
    },
    {
      "time": "2026-01-20",
      "value": 743.0101977539063
    },
    {
      "time": "2026-01-21",
      "value": 745.0593981933594
    },
    {
      "time": "2026-01-22",
      "value": 747.0189978027344
    },
    {
      "time": "2026-01-23",
      "value": 748.9951977539063
    },
    {
      "time": "2026-01-26",
      "value": 750.7571984863281
    },
    {
      "time": "2026-01-27",
      "value": 752.5477990722657
    },
    {
      "time": "2026-01-28",
      "value": 753.6705993652344
    },
    {
      "time": "2026-01-29",
      "value": 754.7893994140625
    },
    {
      "time": "2026-01-30",
      "value": 755.5321997070313
    },
    {
      "time": "2026-02-02",
      "value": 756.1257995605469
    },
    {
      "time": "2026-02-03",
      "value": 757.2543994140625
    },
    {
      "time": "2026-02-04",
      "value": 758.0155993652344
    },
    {
      "time": "2026-02-05",
      "value": 758.2301989746094
    },
    {
      "time": "2026-02-06",
      "value": 758.7113989257813
    },
    {
      "time": "2026-02-09",
      "value": 758.5705993652343
    },
    {
      "time": "2026-02-10",
      "value": 757.9765991210937
    },
    {
      "time": "2026-02-11",
      "value": 757.9521984863281
    },
    {
      "time": "2026-02-12",
      "value": 758.6229992675782
    },
    {
      "time": "2026-02-13",
      "value": 759.8463989257813
    },
    {
      "time": "2026-02-17",
      "value": 761.2435998535157
    },
    {
      "time": "2026-02-18",
      "value": 762.6307995605468
    },
    {
      "time": "2026-02-19",
      "value": 763.9111999511719
    },
    {
      "time": "2026-02-20",
      "value": 765.4393994140624
    },
    {
      "time": "2026-02-23",
      "value": 767.3285986328125
    },
    {
      "time": "2026-02-24",
      "value": 768.2481982421875
    },
    {
      "time": "2026-02-25",
      "value": 768.9977990722656
    },
    {
      "time": "2026-02-26",
      "value": 769.5877990722656
    },
    {
      "time": "2026-02-27",
      "value": 770.168798828125
    },
    {
      "time": "2026-03-02",
      "value": 771.0577990722657
    },
    {
      "time": "2026-03-03",
      "value": 771.3951989746093
    },
    {
      "time": "2026-03-04",
      "value": 772.1709985351563
    },
    {
      "time": "2026-03-05",
      "value": 772.1103979492187
    },
    {
      "time": "2026-03-06",
      "value": 771.7203979492188
    },
    {
      "time": "2026-03-09",
      "value": 771.6489978027344
    },
    {
      "time": "2026-03-10",
      "value": 771.4153979492188
    },
    {
      "time": "2026-03-11",
      "value": 771.2091979980469
    },
    {
      "time": "2026-03-12",
      "value": 770.5313977050781
    },
    {
      "time": "2026-03-13",
      "value": 769.967998046875
    },
    {
      "time": "2026-03-16",
      "value": 769.6687976074219
    },
    {
      "time": "2026-03-17",
      "value": 769.3235974121094
    },
    {
      "time": "2026-03-18",
      "value": 768.9413977050781
    },
    {
      "time": "2026-03-19",
      "value": 768.1595983886718
    },
    {
      "time": "2026-03-20",
      "value": 766.5715979003907
    },
    {
      "time": "2026-03-23",
      "value": 765.2819982910156
    },
    {
      "time": "2026-03-24",
      "value": 764.1847985839844
    },
    {
      "time": "2026-03-25",
      "value": 763.8141979980469
    },
    {
      "time": "2026-03-26",
      "value": 763.7705981445313
    },
    {
      "time": "2026-03-27",
      "value": 763.4419982910156
    },
    {
      "time": "2026-03-30",
      "value": 763.5893981933593
    },
    {
      "time": "2026-03-31",
      "value": 764.3813989257812
    },
    {
      "time": "2026-04-01",
      "value": 765.2507983398438
    },
    {
      "time": "2026-04-02",
      "value": 765.5011975097656
    },
    {
      "time": "2026-04-06",
      "value": 765.651796875
    },
    {
      "time": "2026-04-07",
      "value": 765.7861975097657
    },
    {
      "time": "2026-04-08",
      "value": 766.0437976074219
    },
    {
      "time": "2026-04-09",
      "value": 765.9757971191407
    },
    {
      "time": "2026-04-10",
      "value": 765.9305969238281
    },
    {
      "time": "2026-04-13",
      "value": 765.8709973144531
    },
    {
      "time": "2026-04-14",
      "value": 766.152197265625
    },
    {
      "time": "2026-04-15",
      "value": 766.1303967285156
    },
    {
      "time": "2026-04-16",
      "value": 765.866796875
    },
    {
      "time": "2026-04-17",
      "value": 765.3769970703125
    },
    {
      "time": "2026-04-20",
      "value": 765.0325964355469
    },
    {
      "time": "2026-04-21",
      "value": 764.2695959472657
    },
    {
      "time": "2026-04-22",
      "value": 763.595595703125
    },
    {
      "time": "2026-04-23",
      "value": 763.8177966308593
    },
    {
      "time": "2026-04-24",
      "value": 763.2697973632812
    },
    {
      "time": "2026-04-27",
      "value": 762.4855969238281
    },
    {
      "time": "2026-04-28",
      "value": 761.05759765625
    },
    {
      "time": "2026-04-29",
      "value": 758.9141967773437
    },
    {
      "time": "2026-04-30",
      "value": 757.212197265625
    },
    {
      "time": "2026-05-01",
      "value": 755.5929968261719
    },
    {
      "time": "2026-05-04",
      "value": 754.1837976074219
    },
    {
      "time": "2026-05-05",
      "value": 752.4883984375
    },
    {
      "time": "2026-05-06",
      "value": 751.4655981445312
    },
    {
      "time": "2026-05-07",
      "value": 749.9619970703125
    },
    {
      "time": "2026-05-08",
      "value": 748.8439978027344
    },
    {
      "time": "2026-05-11",
      "value": 747.4659985351562
    },
    {
      "time": "2026-05-12",
      "value": 746.117998046875
    },
    {
      "time": "2026-05-13",
      "value": 745.1823986816406
    },
    {
      "time": "2026-05-14",
      "value": 743.6897985839844
    },
    {
      "time": "2026-05-15",
      "value": 742.3561987304688
    },
    {
      "time": "2026-05-18",
      "value": 739.7525988769531
    },
    {
      "time": "2026-05-19",
      "value": 736.7265991210937
    },
    {
      "time": "2026-05-20",
      "value": 734.2811987304688
    },
    {
      "time": "2026-05-21",
      "value": 731.6397998046875
    },
    {
      "time": "2026-05-22",
      "value": 729.4852001953125
    },
    {
      "time": "2026-05-26",
      "value": 727.2621997070313
    },
    {
      "time": "2026-05-27",
      "value": 724.6788000488282
    },
    {
      "time": "2026-05-28",
      "value": 721.9282006835938
    },
    {
      "time": "2026-05-29",
      "value": 719.3414013671875
    },
    {
      "time": "2026-06-01",
      "value": 716.6056005859375
    },
    {
      "time": "2026-06-02",
      "value": 714.0066003417969
    },
    {
      "time": "2026-06-03",
      "value": 711.655
    },
    {
      "time": "2026-06-04",
      "value": 709.3957995605468
    },
    {
      "time": "2026-06-05",
      "value": 707.115400390625
    },
    {
      "time": "2026-06-08",
      "value": 704.2076013183594
    },
    {
      "time": "2026-06-09",
      "value": 701.7770007324219
    },
    {
      "time": "2026-06-10",
      "value": 698.8242016601563
    },
    {
      "time": "2026-06-11",
      "value": 695.6010009765625
    },
    {
      "time": "2026-06-12",
      "value": 692.2988012695313
    },
    {
      "time": "2026-06-15",
      "value": 689.3614013671875
    },
    {
      "time": "2026-06-16",
      "value": 686.3952014160157
    },
    {
      "time": "2026-06-17",
      "value": 683.3484008789062
    },
    {
      "time": "2026-06-18",
      "value": 680.0366003417969
    },
    {
      "time": "2026-06-22",
      "value": 676.9296008300781
    },
    {
      "time": "2026-06-23",
      "value": 674.3128015136718
    },
    {
      "time": "2026-06-24",
      "value": 671.8522009277344
    },
    {
      "time": "2026-06-25",
      "value": 669.1448010253906
    },
    {
      "time": "2026-06-26",
      "value": 666.7242016601563
    },
    {
      "time": "2026-06-29",
      "value": 664.4404016113281
    },
    {
      "time": "2026-06-30",
      "value": 661.8998010253906
    },
    {
      "time": "2026-07-01",
      "value": 659.4060009765625
    },
    {
      "time": "2026-07-02",
      "value": 657.5442016601562
    },
    {
      "time": "2026-07-06",
      "value": 655.6088012695312
    },
    {
      "time": "2026-07-07",
      "value": 653.8130004882812
    },
    {
      "time": "2026-07-08",
      "value": 652.0392004394531
    },
    {
      "time": "2026-07-09",
      "value": 650.5094006347656
    },
    {
      "time": "2026-07-10",
      "value": 649.1644006347656
    },
    {
      "time": "2026-07-13",
      "value": 648.6990014648437
    },
    {
      "time": "2026-07-14",
      "value": 647.6802014160156
    },
    {
      "time": "2026-07-15",
      "value": 646.9408020019531
    },
    {
      "time": "2026-07-16",
      "value": 646.3354016113282
    },
    {
      "time": "2026-07-17",
      "value": 645.8238012695313
    },
    {
      "time": "2026-07-20",
      "value": 644.8458020019531
    },
    {
      "time": "2026-07-21",
      "value": 644.1676025390625
    },
    {
      "time": "2026-07-22",
      "value": 642.8934020996094
    },
    {
      "time": "2026-07-23",
      "value": 641.676201171875
    },
    {
      "time": "2026-07-24",
      "value": 640.3282019042969
    }
  ],
  "analysis": null
}