{
  "ok": true,
  "cached": false,
  "ticker": "APP",
  "price": 391.98,
  "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": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-18",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-02-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Why AppLovin's Software Business Creates Operating Leverage",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-applovins-software-business-creates-173700818.html",
      "published": "2026-07-24"
    },
    {
      "title": "AppLovin (APP) Falls More Steeply Than Broader Market: What Investors Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/applovin-app-falls-more-steeply-214503152.html",
      "published": "2026-07-22"
    },
    {
      "title": "The Bull Case For AppLovin (APP) Could Change Following AI Expansion And Short-Seller Rebuttal – Learn Why",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bull-case-applovin-app-could-071002732.html",
      "published": "2026-07-22"
    },
    {
      "title": "Why AppLovin Stock Fell 24% in the First Half of 2026",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/c80df8d9-5a1b-3ecd-b62c-3d00462082b5/why-applovin-stock-fell-24%25.html",
      "published": "2026-07-22"
    },
    {
      "title": "PATH or APP: Which AI-driven Tech Stock Should You Bet on?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/path-app-ai-driven-tech-172800802.html",
      "published": "2026-07-21"
    },
    {
      "title": "AppLovin Corporation (APP) Is a Trending Stock: Facts to Know Before Betting on It",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/applovin-corporation-app-trending-stock-130005575.html",
      "published": "2026-07-21"
    },
    {
      "title": "Zoom, AppLovin, and Doximity Shares Are Falling, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zoom-applovin-doximity-shares-falling-221746535.html",
      "published": "2026-07-17"
    },
    {
      "title": "Is Applovin Corp (APP) Stock a Buy Ahead of the Q2 Report?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/applovin-corp-app-stock-buy-185016265.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 360,
      "high": 369.7900085449219,
      "low": 357.02899169921875,
      "close": 364.1400146484375,
      "volume": 2883700
    },
    {
      "time": "2025-07-28",
      "open": 366.5,
      "high": 371.69500732421875,
      "low": 362.1700134277344,
      "close": 370.9599914550781,
      "volume": 2823000
    },
    {
      "time": "2025-07-29",
      "open": 373.9599914550781,
      "high": 379.2300109863281,
      "low": 359.4599914550781,
      "close": 361.6300048828125,
      "volume": 3270300
    },
    {
      "time": "2025-07-30",
      "open": 362.5299987792969,
      "high": 366.79998779296875,
      "low": 358.54998779296875,
      "close": 363.30999755859375,
      "volume": 2247100
    },
    {
      "time": "2025-07-31",
      "open": 380,
      "high": 397.9200134277344,
      "low": 377.5199890136719,
      "close": 390.70001220703125,
      "volume": 7940700
    },
    {
      "time": "2025-08-01",
      "open": 377.4599914550781,
      "high": 385.9200134277344,
      "low": 366.4700012207031,
      "close": 379.1700134277344,
      "volume": 6336300
    },
    {
      "time": "2025-08-04",
      "open": 383.010009765625,
      "high": 395.55999755859375,
      "low": 368.18798828125,
      "close": 395.010009765625,
      "volume": 4986200
    },
    {
      "time": "2025-08-05",
      "open": 398,
      "high": 399.94000244140625,
      "low": 376.90899658203125,
      "close": 377.92999267578125,
      "volume": 6389800
    },
    {
      "time": "2025-08-06",
      "open": 385.19000244140625,
      "high": 393.45001220703125,
      "low": 378.3599853515625,
      "close": 390.57000732421875,
      "volume": 12843900
    },
    {
      "time": "2025-08-07",
      "open": 397.25,
      "high": 453.760009765625,
      "low": 385.1000061035156,
      "close": 437.3399963378906,
      "volume": 20738700
    },
    {
      "time": "2025-08-08",
      "open": 448.6000061035156,
      "high": 464.9800109863281,
      "low": 447.01800537109375,
      "close": 455.9800109863281,
      "volume": 9487800
    },
    {
      "time": "2025-08-11",
      "open": 455,
      "high": 473.70001220703125,
      "low": 449.21099853515625,
      "close": 465.5799865722656,
      "volume": 5976600
    },
    {
      "time": "2025-08-12",
      "open": 466.9200134277344,
      "high": 470.2799987792969,
      "low": 458.4800109863281,
      "close": 467,
      "volume": 4536800
    },
    {
      "time": "2025-08-13",
      "open": 470.3800048828125,
      "high": 472.04998779296875,
      "low": 438.7699890136719,
      "close": 446.3999938964844,
      "volume": 6334100
    },
    {
      "time": "2025-08-14",
      "open": 434.5799865722656,
      "high": 445,
      "low": 426,
      "close": 433.3399963378906,
      "volume": 5005100
    },
    {
      "time": "2025-08-15",
      "open": 434.5,
      "high": 441.5,
      "low": 421.3999938964844,
      "close": 438.67999267578125,
      "volume": 3404000
    },
    {
      "time": "2025-08-18",
      "open": 438.0050048828125,
      "high": 444,
      "low": 432.6099853515625,
      "close": 438.5400085449219,
      "volume": 2713000
    },
    {
      "time": "2025-08-19",
      "open": 430.6400146484375,
      "high": 434.07000732421875,
      "low": 407.5199890136719,
      "close": 412.6000061035156,
      "volume": 5456700
    },
    {
      "time": "2025-08-20",
      "open": 405.0199890136719,
      "high": 412.80999755859375,
      "low": 385.19000244140625,
      "close": 412.3800048828125,
      "volume": 6374400
    },
    {
      "time": "2025-08-21",
      "open": 411.6199951171875,
      "high": 431.8599853515625,
      "low": 408.79998779296875,
      "close": 418.760009765625,
      "volume": 5061500
    },
    {
      "time": "2025-08-22",
      "open": 418.760009765625,
      "high": 446.9200134277344,
      "low": 412.3299865722656,
      "close": 441.67999267578125,
      "volume": 6208200
    },
    {
      "time": "2025-08-25",
      "open": 440.29998779296875,
      "high": 454.3900146484375,
      "low": 434.0199890136719,
      "close": 450.67999267578125,
      "volume": 4018600
    },
    {
      "time": "2025-08-26",
      "open": 448.010009765625,
      "high": 471.9200134277344,
      "low": 444,
      "close": 469.3299865722656,
      "volume": 5593700
    },
    {
      "time": "2025-08-27",
      "open": 469,
      "high": 474.9800109863281,
      "low": 458.6499938964844,
      "close": 462.94000244140625,
      "volume": 2968600
    },
    {
      "time": "2025-08-28",
      "open": 463.20001220703125,
      "high": 488.70001220703125,
      "low": 463,
      "close": 483.75,
      "volume": 5898500
    },
    {
      "time": "2025-08-29",
      "open": 480.7200012207031,
      "high": 485.52801513671875,
      "low": 472.4200134277344,
      "close": 478.5899963378906,
      "volume": 5148100
    },
    {
      "time": "2025-09-02",
      "open": 464,
      "high": 481.8599853515625,
      "low": 452.25,
      "close": 481.7300109863281,
      "volume": 5279100
    },
    {
      "time": "2025-09-03",
      "open": 487.69000244140625,
      "high": 499.8699951171875,
      "low": 485.0799865722656,
      "close": 487.3500061035156,
      "volume": 5052300
    },
    {
      "time": "2025-09-04",
      "open": 497.79998779296875,
      "high": 511,
      "low": 490.6579895019531,
      "close": 499.9700012207031,
      "volume": 6215200
    },
    {
      "time": "2025-09-05",
      "open": 506,
      "high": 507.8699951171875,
      "low": 469.79998779296875,
      "close": 490.239990234375,
      "volume": 8290500
    },
    {
      "time": "2025-09-08",
      "open": 537.0750122070312,
      "high": 555.5,
      "low": 535.7000122070312,
      "close": 547.0399780273438,
      "volume": 16516900
    },
    {
      "time": "2025-09-09",
      "open": 546.8150024414062,
      "high": 559.239990234375,
      "low": 544.9229736328125,
      "close": 558.1699829101562,
      "volume": 8503500
    },
    {
      "time": "2025-09-10",
      "open": 562.8300170898438,
      "high": 576.010009765625,
      "low": 561.5,
      "close": 567.1199951171875,
      "volume": 6730300
    },
    {
      "time": "2025-09-11",
      "open": 568,
      "high": 576.4400024414062,
      "low": 560.7899780273438,
      "close": 571.3099975585938,
      "volume": 6133500
    },
    {
      "time": "2025-09-12",
      "open": 573.0549926757812,
      "high": 587.8800048828125,
      "low": 572.1099853515625,
      "close": 582,
      "volume": 6730300
    },
    {
      "time": "2025-09-15",
      "open": 578.5399780273438,
      "high": 595.27001953125,
      "low": 574.2269897460938,
      "close": 593.1400146484375,
      "volume": 6246600
    },
    {
      "time": "2025-09-16",
      "open": 596.7000122070312,
      "high": 605.3800048828125,
      "low": 589.280029296875,
      "close": 603.7999877929688,
      "volume": 8588900
    },
    {
      "time": "2025-09-17",
      "open": 603.5700073242188,
      "high": 613.6900024414062,
      "low": 587.22998046875,
      "close": 606.6599731445312,
      "volume": 8915200
    },
    {
      "time": "2025-09-18",
      "open": 616.3250122070312,
      "high": 632.8809814453125,
      "low": 613.780029296875,
      "close": 621.52001953125,
      "volume": 9258500
    },
    {
      "time": "2025-09-19",
      "open": 628.47998046875,
      "high": 653.0599975585938,
      "low": 617.5599975585938,
      "close": 649.5900268554688,
      "volume": 73131600
    },
    {
      "time": "2025-09-22",
      "open": 647.0499877929688,
      "high": 657,
      "low": 639.5150146484375,
      "close": 643.5,
      "volume": 9307100
    },
    {
      "time": "2025-09-23",
      "open": 641,
      "high": 670.1890258789062,
      "low": 637.510009765625,
      "close": 651.1799926757812,
      "volume": 7799900
    },
    {
      "time": "2025-09-24",
      "open": 652.75,
      "high": 662.4990234375,
      "low": 635.5,
      "close": 641.9199829101562,
      "volume": 5991500
    },
    {
      "time": "2025-09-25",
      "open": 624.8699951171875,
      "high": 643.9240112304688,
      "low": 619.489990234375,
      "close": 639.9099731445312,
      "volume": 6418200
    },
    {
      "time": "2025-09-26",
      "open": 652.6699829101562,
      "high": 671.1799926757812,
      "low": 646.469970703125,
      "close": 669.8599853515625,
      "volume": 6122400
    },
    {
      "time": "2025-09-29",
      "open": 685.4000244140625,
      "high": 745.6099853515625,
      "low": 683.5,
      "close": 712.3599853515625,
      "volume": 11947800
    },
    {
      "time": "2025-09-30",
      "open": 713,
      "high": 720.5599975585938,
      "low": 699.219970703125,
      "close": 718.5399780273438,
      "volume": 6759600
    },
    {
      "time": "2025-10-01",
      "open": 714.8350219726562,
      "high": 727.489990234375,
      "low": 697.5059814453125,
      "close": 704.0900268554688,
      "volume": 6210800
    },
    {
      "time": "2025-10-02",
      "open": 710.1900024414062,
      "high": 710.989990234375,
      "low": 674.4000244140625,
      "close": 683.6400146484375,
      "volume": 6075400
    },
    {
      "time": "2025-10-03",
      "open": 691.02001953125,
      "high": 695,
      "low": 673.1699829101562,
      "close": 682.760009765625,
      "volume": 4205800
    },
    {
      "time": "2025-10-06",
      "open": 684.4749755859375,
      "high": 687,
      "low": 545,
      "close": 587,
      "volume": 14417700
    },
    {
      "time": "2025-10-07",
      "open": 595.2150268554688,
      "high": 644.469970703125,
      "low": 592.260009765625,
      "close": 631.8499755859375,
      "volume": 11768700
    },
    {
      "time": "2025-10-08",
      "open": 631.3900146484375,
      "high": 654.97998046875,
      "low": 616.239990234375,
      "close": 629.7000122070312,
      "volume": 5472900
    },
    {
      "time": "2025-10-09",
      "open": 615.9400024414062,
      "high": 618.989990234375,
      "low": 591.5,
      "close": 600.3200073242188,
      "volume": 6289300
    },
    {
      "time": "2025-10-10",
      "open": 599.6099853515625,
      "high": 601.8300170898438,
      "low": 566.9000244140625,
      "close": 569.8900146484375,
      "volume": 6479100
    },
    {
      "time": "2025-10-13",
      "open": 590,
      "high": 591.3200073242188,
      "low": 562.280029296875,
      "close": 590.1099853515625,
      "volume": 4062400
    },
    {
      "time": "2025-10-14",
      "open": 576.9400024414062,
      "high": 596.77001953125,
      "low": 566.489990234375,
      "close": 590.030029296875,
      "volume": 3572700
    },
    {
      "time": "2025-10-15",
      "open": 603.3800048828125,
      "high": 615.3800048828125,
      "low": 592.3200073242188,
      "close": 602.2999877929688,
      "volume": 3535600
    },
    {
      "time": "2025-10-16",
      "open": 612.8099975585938,
      "high": 616.280029296875,
      "low": 594.6799926757812,
      "close": 605.6799926757812,
      "volume": 3541900
    },
    {
      "time": "2025-10-17",
      "open": 600.3400268554688,
      "high": 612.739990234375,
      "low": 589.2000122070312,
      "close": 599.3099975585938,
      "volume": 3298200
    },
    {
      "time": "2025-10-20",
      "open": 593.3099975585938,
      "high": 595.697021484375,
      "low": 553,
      "close": 565.9400024414062,
      "volume": 6529800
    },
    {
      "time": "2025-10-21",
      "open": 567.6900024414062,
      "high": 568,
      "low": 547.1290283203125,
      "close": 552.6400146484375,
      "volume": 4199900
    },
    {
      "time": "2025-10-22",
      "open": 568.72998046875,
      "high": 571.5819702148438,
      "low": 553.239990234375,
      "close": 564.8200073242188,
      "volume": 4442800
    },
    {
      "time": "2025-10-23",
      "open": 560.8400268554688,
      "high": 591.3099975585938,
      "low": 560.8400268554688,
      "close": 589.7000122070312,
      "volume": 3216100
    },
    {
      "time": "2025-10-24",
      "open": 607.5650024414062,
      "high": 627.1099853515625,
      "low": 605.5,
      "close": 620,
      "volume": 4100400
    },
    {
      "time": "2025-10-27",
      "open": 634.25,
      "high": 645.7000122070312,
      "low": 620.72998046875,
      "close": 643.0999755859375,
      "volume": 3765100
    },
    {
      "time": "2025-10-28",
      "open": 643.989990234375,
      "high": 649.64697265625,
      "low": 620.8699951171875,
      "close": 626.8200073242188,
      "volume": 2545100
    },
    {
      "time": "2025-10-29",
      "open": 627.4099731445312,
      "high": 633.7550048828125,
      "low": 617.2000122070312,
      "close": 631.2000122070312,
      "volume": 3014700
    },
    {
      "time": "2025-10-30",
      "open": 622.9500122070312,
      "high": 638.3800048828125,
      "low": 619.75,
      "close": 620.6199951171875,
      "volume": 3560200
    },
    {
      "time": "2025-10-31",
      "open": 621.5599975585938,
      "high": 652.8699951171875,
      "low": 621.5599975585938,
      "close": 637.3300170898438,
      "volume": 4312100
    },
    {
      "time": "2025-11-03",
      "open": 646.9849853515625,
      "high": 654.9000244140625,
      "low": 620.5999755859375,
      "close": 632.1400146484375,
      "volume": 3255000
    },
    {
      "time": "2025-11-04",
      "open": 630.1749877929688,
      "high": 630.5399780273438,
      "low": 607.9299926757812,
      "close": 608.6799926757812,
      "volume": 3704300
    },
    {
      "time": "2025-11-05",
      "open": 610,
      "high": 623.780029296875,
      "low": 589,
      "close": 617.0499877929688,
      "volume": 6042800
    },
    {
      "time": "2025-11-06",
      "open": 651.469970703125,
      "high": 656.2999877929688,
      "low": 607.22998046875,
      "close": 621.3599853515625,
      "volume": 8418400
    },
    {
      "time": "2025-11-07",
      "open": 614,
      "high": 633.5900268554688,
      "low": 576.4099731445312,
      "close": 619.9299926757812,
      "volume": 6656200
    },
    {
      "time": "2025-11-10",
      "open": 635.9500122070312,
      "high": 675,
      "low": 635.4099731445312,
      "close": 651.3200073242188,
      "volume": 4666700
    },
    {
      "time": "2025-11-11",
      "open": 647.4000244140625,
      "high": 647.8699951171875,
      "low": 583,
      "close": 594.9099731445312,
      "volume": 7447000
    },
    {
      "time": "2025-11-12",
      "open": 602,
      "high": 603,
      "low": 578,
      "close": 584.8599853515625,
      "volume": 4444700
    },
    {
      "time": "2025-11-13",
      "open": 579.4400024414062,
      "high": 580.427978515625,
      "low": 542.47998046875,
      "close": 556.1500244140625,
      "volume": 5190900
    },
    {
      "time": "2025-11-14",
      "open": 534.3400268554688,
      "high": 570.9910278320312,
      "low": 529,
      "close": 557.7000122070312,
      "volume": 4173200
    },
    {
      "time": "2025-11-17",
      "open": 554.4450073242188,
      "high": 558.9400024414062,
      "low": 532.3099975585938,
      "close": 539.27001953125,
      "volume": 3908600
    },
    {
      "time": "2025-11-18",
      "open": 533.35498046875,
      "high": 541.7999877929688,
      "low": 522,
      "close": 526.010009765625,
      "volume": 3927300
    },
    {
      "time": "2025-11-19",
      "open": 530.1099853515625,
      "high": 545.260009765625,
      "low": 525.4299926757812,
      "close": 530.0499877929688,
      "volume": 4006400
    },
    {
      "time": "2025-11-20",
      "open": 554.25,
      "high": 562.5599975585938,
      "low": 519.2000122070312,
      "close": 520.8200073242188,
      "volume": 4432600
    },
    {
      "time": "2025-11-21",
      "open": 521.6500244140625,
      "high": 529.97998046875,
      "low": 489.29998779296875,
      "close": 520.260009765625,
      "volume": 6031800
    },
    {
      "time": "2025-11-24",
      "open": 525.469970703125,
      "high": 564.7999877929688,
      "low": 523,
      "close": 559.7999877929688,
      "volume": 5008900
    },
    {
      "time": "2025-11-25",
      "open": 555.1199951171875,
      "high": 557.77001953125,
      "low": 535.8499755859375,
      "close": 556.030029296875,
      "volume": 2757700
    },
    {
      "time": "2025-11-26",
      "open": 565.760009765625,
      "high": 590.5399780273438,
      "low": 563.5,
      "close": 586.3699951171875,
      "volume": 3435900
    },
    {
      "time": "2025-11-28",
      "open": 589.7899780273438,
      "high": 599.5900268554688,
      "low": 583.4000244140625,
      "close": 599.47998046875,
      "volume": 1825500
    },
    {
      "time": "2025-12-01",
      "open": 588.1300048828125,
      "high": 624.72998046875,
      "low": 576,
      "close": 623.5900268554688,
      "volume": 4544300
    },
    {
      "time": "2025-12-02",
      "open": 632.530029296875,
      "high": 679.7000122070312,
      "low": 631.1900024414062,
      "close": 653,
      "volume": 5200000
    },
    {
      "time": "2025-12-03",
      "open": 654.8699951171875,
      "high": 667.0900268554688,
      "low": 645,
      "close": 662.2100219726562,
      "volume": 3000700
    },
    {
      "time": "2025-12-04",
      "open": 671.280029296875,
      "high": 698.469970703125,
      "low": 668.47998046875,
      "close": 683.780029296875,
      "volume": 4972000
    },
    {
      "time": "2025-12-05",
      "open": 687.4450073242188,
      "high": 702.2999877929688,
      "low": 678.6900024414062,
      "close": 691.9400024414062,
      "volume": 3520400
    },
    {
      "time": "2025-12-08",
      "open": 697.6749877929688,
      "high": 706.6900024414062,
      "low": 683.530029296875,
      "close": 689.760009765625,
      "volume": 3008400
    },
    {
      "time": "2025-12-09",
      "open": 689.5850219726562,
      "high": 726.8300170898438,
      "low": 684,
      "close": 724.6199951171875,
      "volume": 3938600
    },
    {
      "time": "2025-12-10",
      "open": 717.1599731445312,
      "high": 721.4169921875,
      "low": 698.510009765625,
      "close": 703.280029296875,
      "volume": 3577800
    },
    {
      "time": "2025-12-11",
      "open": 697,
      "high": 723.489990234375,
      "low": 696,
      "close": 716.97998046875,
      "volume": 3575200
    },
    {
      "time": "2025-12-12",
      "open": 714.280029296875,
      "high": 716.2969970703125,
      "low": 668.739990234375,
      "close": 670.6699829101562,
      "volume": 4171400
    },
    {
      "time": "2025-12-15",
      "open": 682.5700073242188,
      "high": 691.9000244140625,
      "low": 661.5599975585938,
      "close": 675.1649780273438,
      "volume": 3776100
    },
    {
      "time": "2025-12-16",
      "open": 668.5,
      "high": 682.9420166015625,
      "low": 654,
      "close": 677.2999877929688,
      "volume": 3233200
    },
    {
      "time": "2025-12-17",
      "open": 684.5900268554688,
      "high": 688.989990234375,
      "low": 656.8699951171875,
      "close": 657.1300048828125,
      "volume": 2997200
    },
    {
      "time": "2025-12-18",
      "open": 675,
      "high": 704.1300048828125,
      "low": 674,
      "close": 694.3699951171875,
      "volume": 3596900
    },
    {
      "time": "2025-12-19",
      "open": 702,
      "high": 732,
      "low": 700.0040283203125,
      "close": 721.3699951171875,
      "volume": 7834000
    },
    {
      "time": "2025-12-22",
      "open": 731.969970703125,
      "high": 738.010009765625,
      "low": 722.030029296875,
      "close": 733.5999755859375,
      "volume": 3192600
    },
    {
      "time": "2025-12-23",
      "open": 727.3800048828125,
      "high": 737,
      "low": 710.25,
      "close": 728.4500122070312,
      "volume": 2229400
    },
    {
      "time": "2025-12-24",
      "open": 727.8499755859375,
      "high": 734.77001953125,
      "low": 721.5499877929688,
      "close": 727.5,
      "volume": 947400
    },
    {
      "time": "2025-12-26",
      "open": 727.7100219726562,
      "high": 732,
      "low": 708.2000122070312,
      "close": 714.22998046875,
      "volume": 1766900
    },
    {
      "time": "2025-12-29",
      "open": 705.0250244140625,
      "high": 705.3900146484375,
      "low": 682,
      "close": 698.8200073242188,
      "volume": 3222400
    },
    {
      "time": "2025-12-30",
      "open": 697.8900146484375,
      "high": 699.72998046875,
      "low": 683.6160278320312,
      "close": 693.7100219726562,
      "volume": 2249100
    },
    {
      "time": "2025-12-31",
      "open": 693.7100219726562,
      "high": 698.7860107421875,
      "low": 672.280029296875,
      "close": 673.8200073242188,
      "volume": 1930000
    },
    {
      "time": "2026-01-02",
      "open": 683.3699951171875,
      "high": 683.5,
      "low": 610.5800170898438,
      "close": 618.3200073242188,
      "volume": 5611200
    },
    {
      "time": "2026-01-05",
      "open": 617.7000122070312,
      "high": 642.280029296875,
      "low": 603.77001953125,
      "close": 632.9099731445312,
      "volume": 3846900
    },
    {
      "time": "2026-01-06",
      "open": 629.9400024414062,
      "high": 632.0399780273438,
      "low": 595.510009765625,
      "close": 617.239990234375,
      "volume": 4584400
    },
    {
      "time": "2026-01-07",
      "open": 618,
      "high": 643.5800170898438,
      "low": 611,
      "close": 632.9199829101562,
      "volume": 2934700
    },
    {
      "time": "2026-01-08",
      "open": 621.8599853515625,
      "high": 628.5,
      "low": 605.1510009765625,
      "close": 616.530029296875,
      "volume": 3029300
    },
    {
      "time": "2026-01-09",
      "open": 616.219970703125,
      "high": 649.77001953125,
      "low": 612.2869873046875,
      "close": 647.719970703125,
      "volume": 3553700
    },
    {
      "time": "2026-01-12",
      "open": 638.6300048828125,
      "high": 663.8800048828125,
      "low": 624.7899780273438,
      "close": 658.6500244140625,
      "volume": 4375400
    },
    {
      "time": "2026-01-13",
      "open": 655.1099853515625,
      "high": 679.6900024414062,
      "low": 642.7999877929688,
      "close": 668.6300048828125,
      "volume": 3778600
    },
    {
      "time": "2026-01-14",
      "open": 673,
      "high": 675,
      "low": 596.760009765625,
      "close": 617.760009765625,
      "volume": 8443400
    },
    {
      "time": "2026-01-15",
      "open": 626.405029296875,
      "high": 629.7999877929688,
      "low": 600.2000122070312,
      "close": 606.989990234375,
      "volume": 4158700
    },
    {
      "time": "2026-01-16",
      "open": 615.2650146484375,
      "high": 615.2650146484375,
      "low": 559.8200073242188,
      "close": 568.760009765625,
      "volume": 8576800
    },
    {
      "time": "2026-01-20",
      "open": 540.9600219726562,
      "high": 578.7620239257812,
      "low": 532.2100219726562,
      "close": 565.52001953125,
      "volume": 9763600
    },
    {
      "time": "2026-01-21",
      "open": 555.010009765625,
      "high": 560,
      "low": 530.1500244140625,
      "close": 532.5599975585938,
      "volume": 6676800
    },
    {
      "time": "2026-01-22",
      "open": 538.9299926757812,
      "high": 539.8599853515625,
      "low": 514.3499755859375,
      "close": 521.9400024414062,
      "volume": 5650600
    },
    {
      "time": "2026-01-23",
      "open": 521.5,
      "high": 535.7000122070312,
      "low": 509.0400085449219,
      "close": 524.4099731445312,
      "volume": 4835100
    },
    {
      "time": "2026-01-26",
      "open": 531.969970703125,
      "high": 558.3699951171875,
      "low": 529.030029296875,
      "close": 535.4400024414062,
      "volume": 5657000
    },
    {
      "time": "2026-01-27",
      "open": 546.8200073242188,
      "high": 556.4299926757812,
      "low": 536.2999877929688,
      "close": 543.5599975585938,
      "volume": 4658200
    },
    {
      "time": "2026-01-28",
      "open": 546.7949829101562,
      "high": 557.969970703125,
      "low": 537.6799926757812,
      "close": 542.3599853515625,
      "volume": 4767700
    },
    {
      "time": "2026-01-29",
      "open": 550.0999755859375,
      "high": 569.9199829101562,
      "low": 542,
      "close": 569.239990234375,
      "volume": 5289400
    },
    {
      "time": "2026-01-30",
      "open": 559.7899780273438,
      "high": 563.469970703125,
      "low": 463.0799865722656,
      "close": 473.1099853515625,
      "volume": 12170500
    },
    {
      "time": "2026-02-02",
      "open": 502.54998779296875,
      "high": 509,
      "low": 476,
      "close": 483,
      "volume": 6043700
    },
    {
      "time": "2026-02-03",
      "open": 483,
      "high": 484.989990234375,
      "low": 448.57000732421875,
      "close": 461.7900085449219,
      "volume": 7127700
    },
    {
      "time": "2026-02-04",
      "open": 402,
      "high": 410.25,
      "low": 382.3999938964844,
      "close": 387.3399963378906,
      "volume": 15434600
    },
    {
      "time": "2026-02-05",
      "open": 387.05499267578125,
      "high": 388.6000061035156,
      "low": 360.1199951171875,
      "close": 375.2300109863281,
      "volume": 8725500
    },
    {
      "time": "2026-02-06",
      "open": 399.32000732421875,
      "high": 410.2099914550781,
      "low": 380.29998779296875,
      "close": 406.7200012207031,
      "volume": 6463800
    },
    {
      "time": "2026-02-09",
      "open": 421.3399963378906,
      "high": 471.7300109863281,
      "low": 419.5199890136719,
      "close": 460.3800048828125,
      "volume": 10320500
    },
    {
      "time": "2026-02-10",
      "open": 473.1549987792969,
      "high": 482,
      "low": 461.7049865722656,
      "close": 472.9200134277344,
      "volume": 6146100
    },
    {
      "time": "2026-02-11",
      "open": 459,
      "high": 471.9700012207031,
      "low": 438.17999267578125,
      "close": 456.80999755859375,
      "volume": 10648600
    },
    {
      "time": "2026-02-12",
      "open": 404,
      "high": 404.8800048828125,
      "low": 365.010009765625,
      "close": 366.9100036621094,
      "volume": 18794900
    },
    {
      "time": "2026-02-13",
      "open": 365,
      "high": 391.8500061035156,
      "low": 359,
      "close": 390.54998779296875,
      "volume": 9094400
    },
    {
      "time": "2026-02-17",
      "open": 384,
      "high": 388.1099853515625,
      "low": 368.17999267578125,
      "close": 376.3800048828125,
      "volume": 5212100
    },
    {
      "time": "2026-02-18",
      "open": 379.9949951171875,
      "high": 407.17999267578125,
      "low": 372.5,
      "close": 404.3900146484375,
      "volume": 5754200
    },
    {
      "time": "2026-02-19",
      "open": 399.0199890136719,
      "high": 415.44000244140625,
      "low": 396,
      "close": 412,
      "volume": 6165600
    },
    {
      "time": "2026-02-20",
      "open": 415,
      "high": 435,
      "low": 414.5899963378906,
      "close": 418.67999267578125,
      "volume": 8669800
    },
    {
      "time": "2026-02-23",
      "open": 401.6300048828125,
      "high": 404,
      "low": 375.70001220703125,
      "close": 380.6199951171875,
      "volume": 7207700
    },
    {
      "time": "2026-02-24",
      "open": 381.4200134277344,
      "high": 398.1130065917969,
      "low": 366.6700134277344,
      "close": 393.2200012207031,
      "volume": 5191800
    },
    {
      "time": "2026-02-25",
      "open": 393.80999755859375,
      "high": 427.17999267578125,
      "low": 391.7200012207031,
      "close": 421.6300048828125,
      "volume": 5922700
    },
    {
      "time": "2026-02-26",
      "open": 420.69000244140625,
      "high": 445.8999938964844,
      "low": 417.56201171875,
      "close": 444.92999267578125,
      "volume": 5884600
    },
    {
      "time": "2026-02-27",
      "open": 431.7900085449219,
      "high": 447.52801513671875,
      "low": 426.5,
      "close": 434.7699890136719,
      "volume": 4889900
    },
    {
      "time": "2026-03-02",
      "open": 418.69000244140625,
      "high": 436.5899963378906,
      "low": 410.54998779296875,
      "close": 432.9800109863281,
      "volume": 4099000
    },
    {
      "time": "2026-03-03",
      "open": 414.010009765625,
      "high": 444.1600036621094,
      "low": 406.1000061035156,
      "close": 438.8900146484375,
      "volume": 5193600
    },
    {
      "time": "2026-03-04",
      "open": 445,
      "high": 485.1600036621094,
      "low": 443.29998779296875,
      "close": 482.80999755859375,
      "volume": 8394400
    },
    {
      "time": "2026-03-05",
      "open": 486.239990234375,
      "high": 511.7699890136719,
      "low": 484.75,
      "close": 508.55999755859375,
      "volume": 7623800
    },
    {
      "time": "2026-03-06",
      "open": 507.0299987792969,
      "high": 509.5,
      "low": 491.20001220703125,
      "close": 502.1400146484375,
      "volume": 5177300
    },
    {
      "time": "2026-03-09",
      "open": 498.3450012207031,
      "high": 520.3599853515625,
      "low": 494,
      "close": 517.22998046875,
      "volume": 5332500
    },
    {
      "time": "2026-03-10",
      "open": 512.6500244140625,
      "high": 517,
      "low": 473,
      "close": 477.3900146484375,
      "volume": 6688500
    },
    {
      "time": "2026-03-11",
      "open": 482.9599914550781,
      "high": 483.989990234375,
      "low": 456.95001220703125,
      "close": 461.45001220703125,
      "volume": 5712900
    },
    {
      "time": "2026-03-12",
      "open": 462.4800109863281,
      "high": 468.5,
      "low": 448.6000061035156,
      "close": 449.3299865722656,
      "volume": 5004700
    },
    {
      "time": "2026-03-13",
      "open": 450.79998779296875,
      "high": 465,
      "low": 446.6600036621094,
      "close": 458.6700134277344,
      "volume": 3791400
    },
    {
      "time": "2026-03-16",
      "open": 460.8399963378906,
      "high": 465.989990234375,
      "low": 446.8800048828125,
      "close": 453.29998779296875,
      "volume": 3998200
    },
    {
      "time": "2026-03-17",
      "open": 450.32000732421875,
      "high": 469.0899963378906,
      "low": 447.7250061035156,
      "close": 459.0899963378906,
      "volume": 4331500
    },
    {
      "time": "2026-03-18",
      "open": 453.6099853515625,
      "high": 471.72100830078125,
      "low": 442.20001220703125,
      "close": 442.57000732421875,
      "volume": 3514900
    },
    {
      "time": "2026-03-19",
      "open": 428.32501220703125,
      "high": 441.1700134277344,
      "low": 416,
      "close": 439.9200134277344,
      "volume": 4760100
    },
    {
      "time": "2026-03-20",
      "open": 432.4949951171875,
      "high": 443.20001220703125,
      "low": 422.010009765625,
      "close": 442.3900146484375,
      "volume": 4770400
    },
    {
      "time": "2026-03-23",
      "open": 445.92999267578125,
      "high": 473,
      "low": 445.7699890136719,
      "close": 458.95001220703125,
      "volume": 4583500
    },
    {
      "time": "2026-03-24",
      "open": 455.6000061035156,
      "high": 458.1000061035156,
      "low": 427.70001220703125,
      "close": 435.9100036621094,
      "volume": 4037000
    },
    {
      "time": "2026-03-25",
      "open": 442.44000244140625,
      "high": 444.8800048828125,
      "low": 429.3800048828125,
      "close": 436.69000244140625,
      "volume": 2943500
    },
    {
      "time": "2026-03-26",
      "open": 412.3450012207031,
      "high": 413.3399963378906,
      "low": 388.6000061035156,
      "close": 391.2099914550781,
      "volume": 6293100
    },
    {
      "time": "2026-03-27",
      "open": 392.6000061035156,
      "high": 398.9949951171875,
      "low": 380.3800048828125,
      "close": 381.20001220703125,
      "volume": 4126700
    },
    {
      "time": "2026-03-30",
      "open": 380.7099914550781,
      "high": 386.5,
      "low": 366.6400146484375,
      "close": 372.0799865722656,
      "volume": 5035600
    },
    {
      "time": "2026-03-31",
      "open": 379.5,
      "high": 399.3800048828125,
      "low": 373,
      "close": 398,
      "volume": 4661300
    },
    {
      "time": "2026-04-01",
      "open": 402.0050048828125,
      "high": 403.989990234375,
      "low": 385.01300048828125,
      "close": 387.8399963378906,
      "volume": 3189400
    },
    {
      "time": "2026-04-02",
      "open": 376.739990234375,
      "high": 393.9100036621094,
      "low": 366.75,
      "close": 386.3699951171875,
      "volume": 3204100
    },
    {
      "time": "2026-04-06",
      "open": 391.010009765625,
      "high": 414.2900085449219,
      "low": 391.010009765625,
      "close": 412.67999267578125,
      "volume": 4259900
    },
    {
      "time": "2026-04-07",
      "open": 407.3699951171875,
      "high": 415.6000061035156,
      "low": 398.3500061035156,
      "close": 410.44000244140625,
      "volume": 2933300
    },
    {
      "time": "2026-04-08",
      "open": 440.4949951171875,
      "high": 449.4800109863281,
      "low": 383.3999938964844,
      "close": 391.20001220703125,
      "volume": 5944200
    },
    {
      "time": "2026-04-09",
      "open": 394.1400146484375,
      "high": 397.989990234375,
      "low": 369.19000244140625,
      "close": 379.1400146484375,
      "volume": 6540500
    },
    {
      "time": "2026-04-10",
      "open": 376,
      "high": 391.94000244140625,
      "low": 364.6400146484375,
      "close": 391.3800048828125,
      "volume": 4848200
    },
    {
      "time": "2026-04-13",
      "open": 395.6600036621094,
      "high": 422.4649963378906,
      "low": 394.3039855957031,
      "close": 417.45001220703125,
      "volume": 5499800
    },
    {
      "time": "2026-04-14",
      "open": 428.5450134277344,
      "high": 436.0400085449219,
      "low": 424.94000244140625,
      "close": 433.510009765625,
      "volume": 3204100
    },
    {
      "time": "2026-04-15",
      "open": 438.95001220703125,
      "high": 465.9100036621094,
      "low": 433.6700134277344,
      "close": 464.6300048828125,
      "volume": 4915400
    },
    {
      "time": "2026-04-16",
      "open": 484,
      "high": 487.5899963378906,
      "low": 461.55999755859375,
      "close": 466.0899963378906,
      "volume": 4517400
    },
    {
      "time": "2026-04-17",
      "open": 478.5,
      "high": 486.4599914550781,
      "low": 472.239990234375,
      "close": 477.20001220703125,
      "volume": 4014900
    },
    {
      "time": "2026-04-20",
      "open": 470.510009765625,
      "high": 491.3999938964844,
      "low": 465.54998779296875,
      "close": 490.9599914550781,
      "volume": 3795800
    },
    {
      "time": "2026-04-21",
      "open": 489.5,
      "high": 491.989990234375,
      "low": 470.5010070800781,
      "close": 473.17999267578125,
      "volume": 3854000
    },
    {
      "time": "2026-04-22",
      "open": 481.75,
      "high": 484.489990234375,
      "low": 468.5,
      "close": 483.7099914550781,
      "volume": 3430400
    },
    {
      "time": "2026-04-23",
      "open": 470.7099914550781,
      "high": 471.19000244140625,
      "low": 442.3890075683594,
      "close": 454.1700134277344,
      "volume": 3531300
    },
    {
      "time": "2026-04-24",
      "open": 455,
      "high": 457.4670104980469,
      "low": 431.4200134277344,
      "close": 448.2900085449219,
      "volume": 4365600
    },
    {
      "time": "2026-04-27",
      "open": 443.1449890136719,
      "high": 461.70001220703125,
      "low": 442,
      "close": 460.2900085449219,
      "volume": 3522900
    },
    {
      "time": "2026-04-28",
      "open": 455,
      "high": 463,
      "low": 441.5,
      "close": 449.0299987792969,
      "volume": 2785600
    },
    {
      "time": "2026-04-29",
      "open": 448.7200012207031,
      "high": 448.7200012207031,
      "low": 430.25,
      "close": 443.42999267578125,
      "volume": 2337600
    },
    {
      "time": "2026-04-30",
      "open": 445.1600036621094,
      "high": 449.29998779296875,
      "low": 433.5899963378906,
      "close": 446.3500061035156,
      "volume": 2247800
    },
    {
      "time": "2026-05-01",
      "open": 459.05499267578125,
      "high": 469.7300109863281,
      "low": 450.4800109863281,
      "close": 460,
      "volume": 2484200
    },
    {
      "time": "2026-05-04",
      "open": 466.9490051269531,
      "high": 483.54998779296875,
      "low": 462,
      "close": 475,
      "volume": 3804300
    },
    {
      "time": "2026-05-05",
      "open": 480.1700134277344,
      "high": 483.2900085449219,
      "low": 469.6199951171875,
      "close": 478.1099853515625,
      "volume": 3259900
    },
    {
      "time": "2026-05-06",
      "open": 479,
      "high": 479.30999755859375,
      "low": 452.5150146484375,
      "close": 468.8299865722656,
      "volume": 7943700
    },
    {
      "time": "2026-05-07",
      "open": 454.875,
      "high": 512.6900024414062,
      "low": 443,
      "close": 498.8699951171875,
      "volume": 12597300
    },
    {
      "time": "2026-05-08",
      "open": 494.07000732421875,
      "high": 495,
      "low": 447.4750061035156,
      "close": 468.54998779296875,
      "volume": 7766900
    },
    {
      "time": "2026-05-11",
      "open": 456.07000732421875,
      "high": 479.2799987792969,
      "low": 447.0849914550781,
      "close": 478.4200134277344,
      "volume": 4568500
    },
    {
      "time": "2026-05-12",
      "open": 480.3800048828125,
      "high": 492.7300109863281,
      "low": 477.42999267578125,
      "close": 490.69000244140625,
      "volume": 4690600
    },
    {
      "time": "2026-05-13",
      "open": 487.3900146484375,
      "high": 487.3900146484375,
      "low": 450.29998779296875,
      "close": 453.5299987792969,
      "volume": 5615800
    },
    {
      "time": "2026-05-14",
      "open": 452.55999755859375,
      "high": 487.7699890136719,
      "low": 450.32000732421875,
      "close": 485.1600036621094,
      "volume": 5963600
    },
    {
      "time": "2026-05-15",
      "open": 479.989990234375,
      "high": 504.9800109863281,
      "low": 476.5,
      "close": 501,
      "volume": 5352700
    },
    {
      "time": "2026-05-18",
      "open": 496.489990234375,
      "high": 515.3900146484375,
      "low": 484.7900085449219,
      "close": 492.3800048828125,
      "volume": 4471600
    },
    {
      "time": "2026-05-19",
      "open": 501.5400085449219,
      "high": 503.7799987792969,
      "low": 473.17999267578125,
      "close": 476.8999938964844,
      "volume": 3302300
    },
    {
      "time": "2026-05-20",
      "open": 474.4100036621094,
      "high": 483.24700927734375,
      "low": 461,
      "close": 482.2799987792969,
      "volume": 2936100
    },
    {
      "time": "2026-05-21",
      "open": 480,
      "high": 498.260009765625,
      "low": 473.0849914550781,
      "close": 485.8900146484375,
      "volume": 3203700
    },
    {
      "time": "2026-05-22",
      "open": 485,
      "high": 494.44000244140625,
      "low": 475.7900085449219,
      "close": 481.67999267578125,
      "volume": 3822200
    },
    {
      "time": "2026-05-26",
      "open": 516.0700073242188,
      "high": 538.8200073242188,
      "low": 497,
      "close": 514.239990234375,
      "volume": 6750200
    },
    {
      "time": "2026-05-27",
      "open": 520.9099731445312,
      "high": 581,
      "low": 514.1199951171875,
      "close": 567.8300170898438,
      "volume": 8276800
    },
    {
      "time": "2026-05-28",
      "open": 562.1599731445312,
      "high": 606.3900146484375,
      "low": 560.4879760742188,
      "close": 599.8900146484375,
      "volume": 5836600
    },
    {
      "time": "2026-05-29",
      "open": 601.469970703125,
      "high": 616.6699829101562,
      "low": 580.52001953125,
      "close": 613.0900268554688,
      "volume": 6243700
    },
    {
      "time": "2026-06-01",
      "open": 615.2000122070312,
      "high": 622,
      "low": 584.8599853515625,
      "close": 613.7000122070312,
      "volume": 4303800
    },
    {
      "time": "2026-06-02",
      "open": 613.8599853515625,
      "high": 617,
      "low": 591,
      "close": 605.6300048828125,
      "volume": 2717800
    },
    {
      "time": "2026-06-03",
      "open": 594.7999877929688,
      "high": 599.6420288085938,
      "low": 565.0399780273438,
      "close": 570.8300170898438,
      "volume": 3456200
    },
    {
      "time": "2026-06-04",
      "open": 572.4000244140625,
      "high": 587,
      "low": 554.22998046875,
      "close": 558.8699951171875,
      "volume": 4960400
    },
    {
      "time": "2026-06-05",
      "open": 577.9149780273438,
      "high": 595,
      "low": 548.780029296875,
      "close": 557.2000122070312,
      "volume": 5547000
    },
    {
      "time": "2026-06-08",
      "open": 558.5900268554688,
      "high": 573.7000122070312,
      "low": 557.4199829101562,
      "close": 563.6900024414062,
      "volume": 3896100
    },
    {
      "time": "2026-06-09",
      "open": 558.1599731445312,
      "high": 567.6599731445312,
      "low": 502.80999755859375,
      "close": 520.8400268554688,
      "volume": 4461600
    },
    {
      "time": "2026-06-10",
      "open": 505.989990234375,
      "high": 517.1199951171875,
      "low": 492.6300048828125,
      "close": 492.9800109863281,
      "volume": 4842600
    },
    {
      "time": "2026-06-11",
      "open": 486.1650085449219,
      "high": 495,
      "low": 472,
      "close": 478.57000732421875,
      "volume": 5938800
    },
    {
      "time": "2026-06-12",
      "open": 479.0199890136719,
      "high": 499.79998779296875,
      "low": 472.04998779296875,
      "close": 496.7699890136719,
      "volume": 4334700
    },
    {
      "time": "2026-06-15",
      "open": 509.5,
      "high": 530.5499877929688,
      "low": 507.010009765625,
      "close": 520.8599853515625,
      "volume": 7521000
    },
    {
      "time": "2026-06-16",
      "open": 522.5,
      "high": 523.7479858398438,
      "low": 494.69000244140625,
      "close": 515.2000122070312,
      "volume": 6734300
    },
    {
      "time": "2026-06-17",
      "open": 514.0499877929688,
      "high": 518.6500244140625,
      "low": 478.5950012207031,
      "close": 479.489990234375,
      "volume": 5470300
    },
    {
      "time": "2026-06-18",
      "open": 481.30999755859375,
      "high": 483.8999938964844,
      "low": 460.20001220703125,
      "close": 469.7099914550781,
      "volume": 9549100
    },
    {
      "time": "2026-06-22",
      "open": 457.3399963378906,
      "high": 482.08099365234375,
      "low": 447.3500061035156,
      "close": 469.3900146484375,
      "volume": 8358900
    },
    {
      "time": "2026-06-23",
      "open": 462.9599914550781,
      "high": 474.2300109863281,
      "low": 458.1600036621094,
      "close": 467.0199890136719,
      "volume": 5083700
    },
    {
      "time": "2026-06-24",
      "open": 459.20001220703125,
      "high": 474.510009765625,
      "low": 456.8299865722656,
      "close": 464.9599914550781,
      "volume": 5414900
    },
    {
      "time": "2026-06-25",
      "open": 450.9700012207031,
      "high": 451.80999755859375,
      "low": 418.4599914550781,
      "close": 445.92999267578125,
      "volume": 4126500
    },
    {
      "time": "2026-06-26",
      "open": 446.2900085449219,
      "high": 483.32000732421875,
      "low": 440.3999938964844,
      "close": 477.0799865722656,
      "volume": 3426500
    },
    {
      "time": "2026-06-29",
      "open": 490.3399963378906,
      "high": 506.4909973144531,
      "low": 483,
      "close": 498.760009765625,
      "volume": 5300300
    },
    {
      "time": "2026-06-30",
      "open": 494.4200134277344,
      "high": 519.4600219726562,
      "low": 492.8399963378906,
      "close": 515.22998046875,
      "volume": 5594100
    },
    {
      "time": "2026-07-01",
      "open": 532.9400024414062,
      "high": 574.75,
      "low": 521.9299926757812,
      "close": 564.6099853515625,
      "volume": 5920100
    },
    {
      "time": "2026-07-02",
      "open": 550.2349853515625,
      "high": 576.4600219726562,
      "low": 524.8200073242188,
      "close": 527.0599975585938,
      "volume": 5996900
    },
    {
      "time": "2026-07-06",
      "open": 514.8499755859375,
      "high": 545.3499755859375,
      "low": 513.4039916992188,
      "close": 543.7899780273438,
      "volume": 5798800
    },
    {
      "time": "2026-07-07",
      "open": 540.780029296875,
      "high": 548.4400024414062,
      "low": 518.0999755859375,
      "close": 527.97998046875,
      "volume": 4995100
    },
    {
      "time": "2026-07-08",
      "open": 524.7000122070312,
      "high": 527.2000122070312,
      "low": 507,
      "close": 522.1799926757812,
      "volume": 4826900
    },
    {
      "time": "2026-07-09",
      "open": 504.95001220703125,
      "high": 529.8800048828125,
      "low": 500.5,
      "close": 520.4299926757812,
      "volume": 4706800
    },
    {
      "time": "2026-07-10",
      "open": 526.5999755859375,
      "high": 534.030029296875,
      "low": 504.19000244140625,
      "close": 506.9800109863281,
      "volume": 3493300
    },
    {
      "time": "2026-07-13",
      "open": 497,
      "high": 500.42999267578125,
      "low": 433.7099914550781,
      "close": 442.8500061035156,
      "volume": 10345900
    },
    {
      "time": "2026-07-14",
      "open": 433.5,
      "high": 459.57000732421875,
      "low": 431.1000061035156,
      "close": 448.9800109863281,
      "volume": 6664200
    },
    {
      "time": "2026-07-15",
      "open": 448.8999938964844,
      "high": 462.69000244140625,
      "low": 444.1600036621094,
      "close": 452.7300109863281,
      "volume": 4631300
    },
    {
      "time": "2026-07-16",
      "open": 452.29998779296875,
      "high": 453.8299865722656,
      "low": 432.3999938964844,
      "close": 434.4800109863281,
      "volume": 5166200
    },
    {
      "time": "2026-07-17",
      "open": 421.42999267578125,
      "high": 431.3900146484375,
      "low": 413.6300048828125,
      "close": 424.5400085449219,
      "volume": 5627900
    },
    {
      "time": "2026-07-20",
      "open": 429.739990234375,
      "high": 437.92999267578125,
      "low": 422.5450134277344,
      "close": 424.6000061035156,
      "volume": 5120600
    },
    {
      "time": "2026-07-21",
      "open": 419.0899963378906,
      "high": 434.6000061035156,
      "low": 418,
      "close": 428.69000244140625,
      "volume": 4862600
    },
    {
      "time": "2026-07-22",
      "open": 424.55499267578125,
      "high": 424.6400146484375,
      "low": 407.07000732421875,
      "close": 412.4800109863281,
      "volume": 7820900
    },
    {
      "time": "2026-07-23",
      "open": 414.260009765625,
      "high": 414.8900146484375,
      "low": 396.5,
      "close": 398.8599853515625,
      "volume": 5364100
    },
    {
      "time": "2026-07-24",
      "open": 397.1000061035156,
      "high": 400.8999938964844,
      "low": 387,
      "close": 391.9800109863281,
      "volume": 4799529
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 512.2877990722657
    },
    {
      "time": "2025-10-06",
      "value": 516.7449987792969
    },
    {
      "time": "2025-10-07",
      "value": 521.9627984619141
    },
    {
      "time": "2025-10-08",
      "value": 527.3241986083984
    },
    {
      "time": "2025-10-09",
      "value": 532.0643988037109
    },
    {
      "time": "2025-10-10",
      "value": 535.648198852539
    },
    {
      "time": "2025-10-13",
      "value": 539.8669982910156
    },
    {
      "time": "2025-10-14",
      "value": 543.7673986816407
    },
    {
      "time": "2025-10-15",
      "value": 548.2547985839843
    },
    {
      "time": "2025-10-16",
      "value": 552.5569982910156
    },
    {
      "time": "2025-10-17",
      "value": 555.7963983154297
    },
    {
      "time": "2025-10-20",
      "value": 557.9955981445313
    },
    {
      "time": "2025-10-21",
      "value": 559.7367987060547
    },
    {
      "time": "2025-10-22",
      "value": 561.693198852539
    },
    {
      "time": "2025-10-23",
      "value": 564.55919921875
    },
    {
      "time": "2025-10-24",
      "value": 568.2923992919922
    },
    {
      "time": "2025-10-27",
      "value": 572.3807989501953
    },
    {
      "time": "2025-10-28",
      "value": 576.1463989257812
    },
    {
      "time": "2025-10-29",
      "value": 580.5183990478515
    },
    {
      "time": "2025-10-30",
      "value": 584.683198852539
    },
    {
      "time": "2025-10-31",
      "value": 589.0545989990235
    },
    {
      "time": "2025-11-03",
      "value": 592.8637994384766
    },
    {
      "time": "2025-11-04",
      "value": 596.0237994384765
    },
    {
      "time": "2025-11-05",
      "value": 598.9781994628906
    },
    {
      "time": "2025-11-06",
      "value": 602.1465991210938
    },
    {
      "time": "2025-11-07",
      "value": 604.8701989746094
    },
    {
      "time": "2025-11-10",
      "value": 608.3247991943359
    },
    {
      "time": "2025-11-11",
      "value": 610.5883984375
    },
    {
      "time": "2025-11-12",
      "value": 612.538598022461
    },
    {
      "time": "2025-11-13",
      "value": 613.6621984863282
    },
    {
      "time": "2025-11-14",
      "value": 615.0113989257812
    },
    {
      "time": "2025-11-17",
      "value": 614.8559997558593
    },
    {
      "time": "2025-11-18",
      "value": 614.2128002929687
    },
    {
      "time": "2025-11-19",
      "value": 613.4714001464844
    },
    {
      "time": "2025-11-20",
      "value": 612.4616003417968
    },
    {
      "time": "2025-11-21",
      "value": 611.2268005371094
    },
    {
      "time": "2025-11-24",
      "value": 610.56
    },
    {
      "time": "2025-11-25",
      "value": 609.6046008300781
    },
    {
      "time": "2025-11-26",
      "value": 609.1988012695313
    },
    {
      "time": "2025-11-28",
      "value": 608.7580004882813
    },
    {
      "time": "2025-12-01",
      "value": 608.2380004882813
    },
    {
      "time": "2025-12-02",
      "value": 608.4280004882812
    },
    {
      "time": "2025-12-03",
      "value": 608.6486010742187
    },
    {
      "time": "2025-12-04",
      "value": 609.4858020019532
    },
    {
      "time": "2025-12-05",
      "value": 610.5264025878906
    },
    {
      "time": "2025-12-08",
      "value": 610.9244030761719
    },
    {
      "time": "2025-12-09",
      "value": 611.1696032714843
    },
    {
      "time": "2025-12-10",
      "value": 610.864404296875
    },
    {
      "time": "2025-12-11",
      "value": 611.1222033691406
    },
    {
      "time": "2025-12-12",
      "value": 610.862802734375
    },
    {
      "time": "2025-12-15",
      "value": 610.7109020996094
    },
    {
      "time": "2025-12-16",
      "value": 612.5169018554687
    },
    {
      "time": "2025-12-17",
      "value": 613.0225024414062
    },
    {
      "time": "2025-12-18",
      "value": 614.3159020996094
    },
    {
      "time": "2025-12-19",
      "value": 616.7369018554688
    },
    {
      "time": "2025-12-22",
      "value": 620.0111010742188
    },
    {
      "time": "2025-12-23",
      "value": 622.7779016113282
    },
    {
      "time": "2025-12-24",
      "value": 625.5273010253907
    },
    {
      "time": "2025-12-26",
      "value": 627.7659008789062
    },
    {
      "time": "2025-12-29",
      "value": 629.628701171875
    },
    {
      "time": "2025-12-30",
      "value": 631.5167016601563
    },
    {
      "time": "2025-12-31",
      "value": 633.6743017578125
    },
    {
      "time": "2026-01-02",
      "value": 634.9879016113281
    },
    {
      "time": "2026-01-05",
      "value": 636.3497009277344
    },
    {
      "time": "2026-01-06",
      "value": 636.9005004882813
    },
    {
      "time": "2026-01-07",
      "value": 637.1589001464844
    },
    {
      "time": "2026-01-08",
      "value": 636.6275012207032
    },
    {
      "time": "2026-01-09",
      "value": 637.0455004882813
    },
    {
      "time": "2026-01-12",
      "value": 637.5945007324219
    },
    {
      "time": "2026-01-13",
      "value": 638.5547009277344
    },
    {
      "time": "2026-01-14",
      "value": 638.16330078125
    },
    {
      "time": "2026-01-15",
      "value": 637.6603002929687
    },
    {
      "time": "2026-01-16",
      "value": 636.8619006347657
    },
    {
      "time": "2026-01-20",
      "value": 635.8313012695312
    },
    {
      "time": "2026-01-21",
      "value": 634.0553015136719
    },
    {
      "time": "2026-01-22",
      "value": 632.0955017089843
    },
    {
      "time": "2026-01-23",
      "value": 629.5573010253906
    },
    {
      "time": "2026-01-26",
      "value": 628.3679016113281
    },
    {
      "time": "2026-01-27",
      "value": 627.5419018554687
    },
    {
      "time": "2026-01-28",
      "value": 627.2661010742188
    },
    {
      "time": "2026-01-29",
      "value": 627.4969006347657
    },
    {
      "time": "2026-01-30",
      "value": 626.1736999511719
    },
    {
      "time": "2026-02-02",
      "value": 625.3134997558594
    },
    {
      "time": "2026-02-03",
      "value": 623.9483001708984
    },
    {
      "time": "2026-02-04",
      "value": 621.2786999511719
    },
    {
      "time": "2026-02-05",
      "value": 618.3780999755859
    },
    {
      "time": "2026-02-06",
      "value": 615.3165002441406
    },
    {
      "time": "2026-02-09",
      "value": 613.4034997558593
    },
    {
      "time": "2026-02-10",
      "value": 611.1345001220703
    },
    {
      "time": "2026-02-11",
      "value": 608.2811004638672
    },
    {
      "time": "2026-02-12",
      "value": 603.1475
    },
    {
      "time": "2026-02-13",
      "value": 597.8984997558593
    },
    {
      "time": "2026-02-17",
      "value": 592.1818994140625
    },
    {
      "time": "2026-02-18",
      "value": 586.5940991210938
    },
    {
      "time": "2026-02-19",
      "value": 580.9952990722657
    },
    {
      "time": "2026-02-20",
      "value": 575.5736987304688
    },
    {
      "time": "2026-02-23",
      "value": 568.6936987304688
    },
    {
      "time": "2026-02-24",
      "value": 562.4924981689453
    },
    {
      "time": "2026-02-25",
      "value": 556.5854986572266
    },
    {
      "time": "2026-02-26",
      "value": 552.0706988525391
    },
    {
      "time": "2026-02-27",
      "value": 547.2627990722656
    },
    {
      "time": "2026-03-02",
      "value": 542.3763995361328
    },
    {
      "time": "2026-03-03",
      "value": 538.0115997314454
    },
    {
      "time": "2026-03-04",
      "value": 533.7803997802735
    },
    {
      "time": "2026-03-05",
      "value": 529.5241998291016
    },
    {
      "time": "2026-03-06",
      "value": 524.8950006103515
    },
    {
      "time": "2026-03-09",
      "value": 520.6705999755859
    },
    {
      "time": "2026-03-10",
      "value": 515.6684002685547
    },
    {
      "time": "2026-03-11",
      "value": 510.6128009033203
    },
    {
      "time": "2026-03-12",
      "value": 505.62300048828126
    },
    {
      "time": "2026-03-13",
      "value": 500.9222003173828
    },
    {
      "time": "2026-03-16",
      "value": 496.5117999267578
    },
    {
      "time": "2026-03-17",
      "value": 493.32719970703124
    },
    {
      "time": "2026-03-18",
      "value": 489.520400390625
    },
    {
      "time": "2026-03-19",
      "value": 485.9740008544922
    },
    {
      "time": "2026-03-20",
      "value": 482.1634014892578
    },
    {
      "time": "2026-03-23",
      "value": 479.0118011474609
    },
    {
      "time": "2026-03-24",
      "value": 474.7756018066406
    },
    {
      "time": "2026-03-25",
      "value": 470.3364013671875
    },
    {
      "time": "2026-03-26",
      "value": 464.78800109863283
    },
    {
      "time": "2026-03-27",
      "value": 460.05680114746093
    },
    {
      "time": "2026-03-30",
      "value": 455.35860107421877
    },
    {
      "time": "2026-03-31",
      "value": 451.94340087890623
    },
    {
      "time": "2026-04-01",
      "value": 448.3898004150391
    },
    {
      "time": "2026-04-02",
      "value": 445.46600036621095
    },
    {
      "time": "2026-04-06",
      "value": 443.28080017089843
    },
    {
      "time": "2026-04-07",
      "value": 441.00140075683595
    },
    {
      "time": "2026-04-08",
      "value": 438.1166009521484
    },
    {
      "time": "2026-04-09",
      "value": 434.8282012939453
    },
    {
      "time": "2026-04-10",
      "value": 431.8086016845703
    },
    {
      "time": "2026-04-13",
      "value": 428.7728021240234
    },
    {
      "time": "2026-04-14",
      "value": 427.9808026123047
    },
    {
      "time": "2026-04-15",
      "value": 427.61340270996095
    },
    {
      "time": "2026-04-16",
      "value": 427.6994024658203
    },
    {
      "time": "2026-04-17",
      "value": 429.4966027832031
    },
    {
      "time": "2026-04-20",
      "value": 431.81120239257814
    },
    {
      "time": "2026-04-21",
      "value": 433.14040222167966
    },
    {
      "time": "2026-04-22",
      "value": 433.607001953125
    },
    {
      "time": "2026-04-23",
      "value": 433.232001953125
    },
    {
      "time": "2026-04-24",
      "value": 433.06160217285156
    },
    {
      "time": "2026-04-27",
      "value": 434.9292022705078
    },
    {
      "time": "2026-04-28",
      "value": 436.0988024902344
    },
    {
      "time": "2026-04-29",
      "value": 437.43980224609373
    },
    {
      "time": "2026-04-30",
      "value": 438.2790020751953
    },
    {
      "time": "2026-05-01",
      "value": 439.2390020751953
    },
    {
      "time": "2026-05-04",
      "value": 440.3654022216797
    },
    {
      "time": "2026-05-05",
      "value": 442.31520202636716
    },
    {
      "time": "2026-05-06",
      "value": 443.82740173339846
    },
    {
      "time": "2026-05-07",
      "value": 445.37220153808596
    },
    {
      "time": "2026-05-08",
      "value": 445.8446014404297
    },
    {
      "time": "2026-05-11",
      "value": 446.71760192871096
    },
    {
      "time": "2026-05-12",
      "value": 447.8718017578125
    },
    {
      "time": "2026-05-13",
      "value": 448.1646014404297
    },
    {
      "time": "2026-05-14",
      "value": 448.2116015625
    },
    {
      "time": "2026-05-15",
      "value": 448.06040161132813
    },
    {
      "time": "2026-05-18",
      "value": 447.8652014160156
    },
    {
      "time": "2026-05-19",
      "value": 447.0586016845703
    },
    {
      "time": "2026-05-20",
      "value": 447.1564013671875
    },
    {
      "time": "2026-05-21",
      "value": 447.64520141601565
    },
    {
      "time": "2026-05-22",
      "value": 448.2922015380859
    },
    {
      "time": "2026-05-26",
      "value": 449.4036010742187
    },
    {
      "time": "2026-05-27",
      "value": 451.69420166015624
    },
    {
      "time": "2026-05-28",
      "value": 454.5102020263672
    },
    {
      "time": "2026-05-29",
      "value": 457.9206024169922
    },
    {
      "time": "2026-06-01",
      "value": 461.3962023925781
    },
    {
      "time": "2026-06-02",
      "value": 464.66100219726565
    },
    {
      "time": "2026-06-03",
      "value": 466.8986022949219
    },
    {
      "time": "2026-06-04",
      "value": 469.35780212402346
    },
    {
      "time": "2026-06-05",
      "value": 471.76800231933595
    },
    {
      "time": "2026-06-08",
      "value": 475.2176025390625
    },
    {
      "time": "2026-06-09",
      "value": 478.0104028320313
    },
    {
      "time": "2026-06-10",
      "value": 480.4284033203125
    },
    {
      "time": "2026-06-11",
      "value": 482.03980346679685
    },
    {
      "time": "2026-06-12",
      "value": 484.2184033203125
    },
    {
      "time": "2026-06-15",
      "value": 486.908203125
    },
    {
      "time": "2026-06-16",
      "value": 488.958603515625
    },
    {
      "time": "2026-06-17",
      "value": 490.33960327148435
    },
    {
      "time": "2026-06-18",
      "value": 491.9098028564453
    },
    {
      "time": "2026-06-22",
      "value": 493.7148028564453
    },
    {
      "time": "2026-06-23",
      "value": 495.2276025390625
    },
    {
      "time": "2026-06-24",
      "value": 496.17780212402346
    },
    {
      "time": "2026-06-25",
      "value": 496.42620178222654
    },
    {
      "time": "2026-06-26",
      "value": 496.6752014160156
    },
    {
      "time": "2026-06-29",
      "value": 497.3286016845703
    },
    {
      "time": "2026-06-30",
      "value": 498.0892010498047
    },
    {
      "time": "2026-07-01",
      "value": 499.56220092773435
    },
    {
      "time": "2026-07-02",
      "value": 500.6398010253906
    },
    {
      "time": "2026-07-06",
      "value": 501.8414007568359
    },
    {
      "time": "2026-07-07",
      "value": 503.3176000976562
    },
    {
      "time": "2026-07-08",
      "value": 504.79539978027344
    },
    {
      "time": "2026-07-09",
      "value": 505.9981994628906
    },
    {
      "time": "2026-07-10",
      "value": 507.1571997070312
    },
    {
      "time": "2026-07-13",
      "value": 507.1455999755859
    },
    {
      "time": "2026-07-14",
      "value": 507.19820007324216
    },
    {
      "time": "2026-07-15",
      "value": 507.05280029296875
    },
    {
      "time": "2026-07-16",
      "value": 506.2424005126953
    },
    {
      "time": "2026-07-17",
      "value": 505.1710009765625
    },
    {
      "time": "2026-07-20",
      "value": 504.2864013671875
    },
    {
      "time": "2026-07-21",
      "value": 502.8828015136719
    },
    {
      "time": "2026-07-22",
      "value": 501.76140197753904
    },
    {
      "time": "2026-07-23",
      "value": 500.17020141601563
    },
    {
      "time": "2026-07-24",
      "value": 498.19600158691406
    }
  ],
  "analysis": null
}