{
  "ok": true,
  "cached": false,
  "ticker": "DDOG",
  "price": 246.86,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Le-Quoc Alexis",
      "title": "Chief Technology Officer",
      "is_csuite": 0,
      "value": 11464111,
      "avg_price": 265.23,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Agarwal Amit",
      "title": "Director",
      "is_csuite": 0,
      "value": 5230676,
      "avg_price": 261.53,
      "filing_date": "2026-07-20"
    }
  ],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "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"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "CoreWeave vs. Datadog: What Do the Revenue Trends of These High-Growth Tech Companies Tell Investors?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/8f425ec1-00aa-3968-b3fe-2cb3c572dbef/coreweave-vs.-datadog%3A-what.html",
      "published": "2026-07-24"
    },
    {
      "title": "This Dog Sniffs Out A Buy Point While Monitoring AI Behavior With AWS, Azure, Google",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/10b518e7-4361-3678-ba17-700e4d36e599/this-dog-sniffs-out-a-buy.html",
      "published": "2026-07-24"
    },
    {
      "title": "Investors Heavily Search Datadog, Inc. (DDOG): Here is What You Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investors-heavily-search-datadog-inc-130003763.html",
      "published": "2026-07-24"
    },
    {
      "title": "DDOG's Enterprise Customer Expansion Accelerates: More Growth Ahead?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ddogs-enterprise-customer-expansion-accelerates-154000698.html",
      "published": "2026-07-23"
    },
    {
      "title": "What's Behind Accenture's Nine-Billion-Dollar Bet on Its Stock?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/5fe76efe-99d1-3c1a-8f24-4255bd73c6e5/what%27s-behind-accenture%27s.html",
      "published": "2026-07-23"
    },
    {
      "title": "Do Split Analyst Views On Datadog (DDOG) Reveal A Tension In Its Growth Narrative?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/split-analyst-views-datadog-ddog-121153270.html",
      "published": "2026-07-23"
    },
    {
      "title": "Datadog (DDOG) Stock Looks Fairly Valued With Sales Still Looking Rich",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/datadog-ddog-stock-looks-fairly-071155394.html",
      "published": "2026-07-23"
    },
    {
      "title": "What Does the Datadog CTO's Sale of Company Shares Worth $11.5 Million Mean to Investors?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/c1cb3cae-f008-3d8b-9760-421ff5e3176b/what-does-the-datadog-cto%27s.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 147.46499633789062,
      "high": 150.39999389648438,
      "low": 146.55499267578125,
      "close": 149.83999633789062,
      "volume": 4924600
    },
    {
      "time": "2025-07-28",
      "open": 150.89999389648438,
      "high": 151.64999389648438,
      "low": 149.66000366210938,
      "close": 150.77000427246094,
      "volume": 2648600
    },
    {
      "time": "2025-07-29",
      "open": 150.99000549316406,
      "high": 152.24000549316406,
      "low": 148.60000610351562,
      "close": 150.27000427246094,
      "volume": 2875800
    },
    {
      "time": "2025-07-30",
      "open": 150.25999450683594,
      "high": 150.7949981689453,
      "low": 148.13999938964844,
      "close": 148.8800048828125,
      "volume": 3940300
    },
    {
      "time": "2025-07-31",
      "open": 143,
      "high": 143.41000366210938,
      "low": 137.6750030517578,
      "close": 139.97999572753906,
      "volume": 10859500
    },
    {
      "time": "2025-08-01",
      "open": 137.47500610351562,
      "high": 138.67999267578125,
      "low": 134.1300048828125,
      "close": 135.60000610351562,
      "volume": 6067300
    },
    {
      "time": "2025-08-04",
      "open": 137.1999969482422,
      "high": 139.13999938964844,
      "low": 136.14999389648438,
      "close": 139.1300048828125,
      "volume": 3501100
    },
    {
      "time": "2025-08-05",
      "open": 139.66000366210938,
      "high": 139.99000549316406,
      "low": 132.72000122070312,
      "close": 132.94000244140625,
      "volume": 5551400
    },
    {
      "time": "2025-08-06",
      "open": 133.10000610351562,
      "high": 137.3300018310547,
      "low": 133.10000610351562,
      "close": 136.9600067138672,
      "volume": 7405500
    },
    {
      "time": "2025-08-07",
      "open": 147.75,
      "high": 149,
      "low": 131.1999969482422,
      "close": 136.3800048828125,
      "volume": 16640900
    },
    {
      "time": "2025-08-08",
      "open": 136.58999633789062,
      "high": 139.75,
      "low": 129.36000061035156,
      "close": 130.91000366210938,
      "volume": 10874900
    },
    {
      "time": "2025-08-11",
      "open": 129.4600067138672,
      "high": 132.5500030517578,
      "low": 128.4199981689453,
      "close": 128.8300018310547,
      "volume": 8536100
    },
    {
      "time": "2025-08-12",
      "open": 128.89999389648438,
      "high": 129.89999389648438,
      "low": 126.2750015258789,
      "close": 128.9600067138672,
      "volume": 6829400
    },
    {
      "time": "2025-08-13",
      "open": 129.6999969482422,
      "high": 129.86000061035156,
      "low": 126.9800033569336,
      "close": 128.7100067138672,
      "volume": 4753800
    },
    {
      "time": "2025-08-14",
      "open": 127.66999816894531,
      "high": 127.9000015258789,
      "low": 124.18000030517578,
      "close": 124.5199966430664,
      "volume": 6438900
    },
    {
      "time": "2025-08-15",
      "open": 124.70999908447266,
      "high": 128.22000122070312,
      "low": 123.41999816894531,
      "close": 127.25,
      "volume": 4566500
    },
    {
      "time": "2025-08-18",
      "open": 127.68000030517578,
      "high": 129.5500030517578,
      "low": 127.18000030517578,
      "close": 129.07000732421875,
      "volume": 2625400
    },
    {
      "time": "2025-08-19",
      "open": 129.4600067138672,
      "high": 131.22999572753906,
      "low": 127.83999633789062,
      "close": 128.99000549316406,
      "volume": 4477100
    },
    {
      "time": "2025-08-20",
      "open": 128.47000122070312,
      "high": 128.72900390625,
      "low": 125.55999755859375,
      "close": 128.4600067138672,
      "volume": 3914700
    },
    {
      "time": "2025-08-21",
      "open": 128.05999755859375,
      "high": 129.24000549316406,
      "low": 126.67400360107422,
      "close": 129.14999389648438,
      "volume": 2965100
    },
    {
      "time": "2025-08-22",
      "open": 129.00999450683594,
      "high": 132.3800048828125,
      "low": 128.0800018310547,
      "close": 131.22000122070312,
      "volume": 3826900
    },
    {
      "time": "2025-08-25",
      "open": 130.50999450683594,
      "high": 130.88999938964844,
      "low": 128.08999633789062,
      "close": 128.3800048828125,
      "volume": 2621600
    },
    {
      "time": "2025-08-26",
      "open": 128.55999755859375,
      "high": 129.02000427246094,
      "low": 126.25,
      "close": 126.30999755859375,
      "volume": 5024400
    },
    {
      "time": "2025-08-27",
      "open": 128.07000732421875,
      "high": 131.86000061035156,
      "low": 128.00999450683594,
      "close": 131.72999572753906,
      "volume": 6071200
    },
    {
      "time": "2025-08-28",
      "open": 134.3699951171875,
      "high": 141.36000061035156,
      "low": 134.1199951171875,
      "close": 140.9600067138672,
      "volume": 9304200
    },
    {
      "time": "2025-08-29",
      "open": 139.9600067138672,
      "high": 142.5,
      "low": 136.0399932861328,
      "close": 136.67999267578125,
      "volume": 5105200
    },
    {
      "time": "2025-09-02",
      "open": 134.47999572753906,
      "high": 135.60000610351562,
      "low": 132,
      "close": 134.69000244140625,
      "volume": 4848400
    },
    {
      "time": "2025-09-03",
      "open": 134.3000030517578,
      "high": 134.45199584960938,
      "low": 131.1199951171875,
      "close": 132.60000610351562,
      "volume": 3718600
    },
    {
      "time": "2025-09-04",
      "open": 131.97000122070312,
      "high": 132.32000732421875,
      "low": 129.05999755859375,
      "close": 131.77999877929688,
      "volume": 2955200
    },
    {
      "time": "2025-09-05",
      "open": 132.74000549316406,
      "high": 136.25,
      "low": 132.39500427246094,
      "close": 136.0800018310547,
      "volume": 4851100
    },
    {
      "time": "2025-09-08",
      "open": 136.2899932861328,
      "high": 136.9149932861328,
      "low": 134.64999389648438,
      "close": 136.44000244140625,
      "volume": 4757600
    },
    {
      "time": "2025-09-09",
      "open": 136.50999450683594,
      "high": 140.67999267578125,
      "low": 136.47999572753906,
      "close": 140.4600067138672,
      "volume": 4493200
    },
    {
      "time": "2025-09-10",
      "open": 141.33999633789062,
      "high": 145.15499877929688,
      "low": 138.69000244140625,
      "close": 139.1300048828125,
      "volume": 4859400
    },
    {
      "time": "2025-09-11",
      "open": 139.8300018310547,
      "high": 141.0399932861328,
      "low": 138.55299377441406,
      "close": 139.14999389648438,
      "volume": 2819200
    },
    {
      "time": "2025-09-12",
      "open": 138.90499877929688,
      "high": 139.80999755859375,
      "low": 136.24000549316406,
      "close": 136.5,
      "volume": 3034100
    },
    {
      "time": "2025-09-15",
      "open": 136.8000030517578,
      "high": 139.84800720214844,
      "low": 136.10000610351562,
      "close": 138.64999389648438,
      "volume": 4719100
    },
    {
      "time": "2025-09-16",
      "open": 135.85000610351562,
      "high": 136.14999389648438,
      "low": 132.69000244140625,
      "close": 134.58999633789062,
      "volume": 5104100
    },
    {
      "time": "2025-09-17",
      "open": 134.75999450683594,
      "high": 136.5399932861328,
      "low": 132.27999877929688,
      "close": 134.22999572753906,
      "volume": 3558500
    },
    {
      "time": "2025-09-18",
      "open": 135.22999572753906,
      "high": 137.27000427246094,
      "low": 134.52999877929688,
      "close": 136.80999755859375,
      "volume": 3718300
    },
    {
      "time": "2025-09-19",
      "open": 136.32000732421875,
      "high": 139.0800018310547,
      "low": 135.86000061035156,
      "close": 138.82000732421875,
      "volume": 10124400
    },
    {
      "time": "2025-09-22",
      "open": 137.3800048828125,
      "high": 139.41000366210938,
      "low": 134.9600067138672,
      "close": 138.35000610351562,
      "volume": 3740600
    },
    {
      "time": "2025-09-23",
      "open": 138.69000244140625,
      "high": 139.82000732421875,
      "low": 136.7100067138672,
      "close": 137.49000549316406,
      "volume": 3857500
    },
    {
      "time": "2025-09-24",
      "open": 138.14999389648438,
      "high": 139.30999755859375,
      "low": 135.25999450683594,
      "close": 136.57000732421875,
      "volume": 2806500
    },
    {
      "time": "2025-09-25",
      "open": 135.19000244140625,
      "high": 136.97000122070312,
      "low": 133.13999938964844,
      "close": 136.60000610351562,
      "volume": 2171800
    },
    {
      "time": "2025-09-26",
      "open": 136.41000366210938,
      "high": 140.1999969482422,
      "low": 135.4029998779297,
      "close": 139.07000732421875,
      "volume": 2755500
    },
    {
      "time": "2025-09-29",
      "open": 140.1699981689453,
      "high": 145.8699951171875,
      "low": 139.10000610351562,
      "close": 145.25999450683594,
      "volume": 4559400
    },
    {
      "time": "2025-09-30",
      "open": 144.42999267578125,
      "high": 144.4949951171875,
      "low": 139.6300048828125,
      "close": 142.39999389648438,
      "volume": 4305200
    },
    {
      "time": "2025-10-01",
      "open": 144.27999877929688,
      "high": 154.3699951171875,
      "low": 143.8300018310547,
      "close": 152.6999969482422,
      "volume": 8079500
    },
    {
      "time": "2025-10-02",
      "open": 153.52999877929688,
      "high": 154.77000427246094,
      "low": 150.53500366210938,
      "close": 151.57000732421875,
      "volume": 4948000
    },
    {
      "time": "2025-10-03",
      "open": 152.13999938964844,
      "high": 155.23500061035156,
      "low": 151.50999450683594,
      "close": 151.82000732421875,
      "volume": 5141400
    },
    {
      "time": "2025-10-06",
      "open": 153.11000061035156,
      "high": 159.67999267578125,
      "low": 153.00999450683594,
      "close": 157.36000061035156,
      "volume": 4732300
    },
    {
      "time": "2025-10-07",
      "open": 156,
      "high": 156.5800018310547,
      "low": 152.5,
      "close": 154.52000427246094,
      "volume": 3375700
    },
    {
      "time": "2025-10-08",
      "open": 157.24000549316406,
      "high": 165.14999389648438,
      "low": 154.9949951171875,
      "close": 164.1199951171875,
      "volume": 7521900
    },
    {
      "time": "2025-10-09",
      "open": 163.10000610351562,
      "high": 165.6300048828125,
      "low": 162.14999389648438,
      "close": 164.07000732421875,
      "volume": 3396100
    },
    {
      "time": "2025-10-10",
      "open": 164.64999389648438,
      "high": 166.88999938964844,
      "low": 158.14999389648438,
      "close": 158.74000549316406,
      "volume": 4062300
    },
    {
      "time": "2025-10-13",
      "open": 163.10000610351562,
      "high": 165,
      "low": 159.92999267578125,
      "close": 164.1999969482422,
      "volume": 2941400
    },
    {
      "time": "2025-10-14",
      "open": 160.6300048828125,
      "high": 162.13999938964844,
      "low": 158.3000030517578,
      "close": 160.8800048828125,
      "volume": 2936700
    },
    {
      "time": "2025-10-15",
      "open": 161.8800048828125,
      "high": 162,
      "low": 157.50999450683594,
      "close": 160.02000427246094,
      "volume": 3024800
    },
    {
      "time": "2025-10-16",
      "open": 160.58999633789062,
      "high": 164.5399932861328,
      "low": 149.02000427246094,
      "close": 151.1699981689453,
      "volume": 5323600
    },
    {
      "time": "2025-10-17",
      "open": 152.39999389648438,
      "high": 156.24000549316406,
      "low": 151.6999969482422,
      "close": 152.8699951171875,
      "volume": 4223900
    },
    {
      "time": "2025-10-20",
      "open": 155.14999389648438,
      "high": 158.0800018310547,
      "low": 154.18499755859375,
      "close": 156.2949981689453,
      "volume": 2559200
    },
    {
      "time": "2025-10-21",
      "open": 156.3000030517578,
      "high": 159.0449981689453,
      "low": 155.57000732421875,
      "close": 156.25,
      "volume": 2105100
    },
    {
      "time": "2025-10-22",
      "open": 157.5500030517578,
      "high": 157.5500030517578,
      "low": 152.57000732421875,
      "close": 154.2100067138672,
      "volume": 2471000
    },
    {
      "time": "2025-10-23",
      "open": 154.24000549316406,
      "high": 156.8300018310547,
      "low": 153.1300048828125,
      "close": 156.58999633789062,
      "volume": 2166900
    },
    {
      "time": "2025-10-24",
      "open": 158.99000549316406,
      "high": 160.1999969482422,
      "low": 156.38999938964844,
      "close": 156.47000122070312,
      "volume": 2437400
    },
    {
      "time": "2025-10-27",
      "open": 158.27499389648438,
      "high": 159.30999755859375,
      "low": 156.52999877929688,
      "close": 157.6199951171875,
      "volume": 2452900
    },
    {
      "time": "2025-10-28",
      "open": 159.02000427246094,
      "high": 160.1199951171875,
      "low": 156.63999938964844,
      "close": 157.27000427246094,
      "volume": 1855800
    },
    {
      "time": "2025-10-29",
      "open": 156.75999450683594,
      "high": 157.11000061035156,
      "low": 154.00999450683594,
      "close": 156,
      "volume": 4308600
    },
    {
      "time": "2025-10-30",
      "open": 155,
      "high": 159.88999938964844,
      "low": 153,
      "close": 157.07000732421875,
      "volume": 2530600
    },
    {
      "time": "2025-10-31",
      "open": 161,
      "high": 163.58999633789062,
      "low": 159.33999633789062,
      "close": 162.80999755859375,
      "volume": 4038300
    },
    {
      "time": "2025-11-03",
      "open": 163,
      "high": 165.5800018310547,
      "low": 160.3000030517578,
      "close": 162.0800018310547,
      "volume": 4311400
    },
    {
      "time": "2025-11-04",
      "open": 158.30999755859375,
      "high": 162.875,
      "low": 156,
      "close": 157.50999450683594,
      "volume": 3815000
    },
    {
      "time": "2025-11-05",
      "open": 158.14999389648438,
      "high": 159.0500030517578,
      "low": 154.69000244140625,
      "close": 154.97999572753906,
      "volume": 5345400
    },
    {
      "time": "2025-11-06",
      "open": 178.88999938964844,
      "high": 194.8699951171875,
      "low": 177.57000732421875,
      "close": 190.82000732421875,
      "volume": 21307200
    },
    {
      "time": "2025-11-07",
      "open": 184.2899932861328,
      "high": 191.32000732421875,
      "low": 180.77000427246094,
      "close": 191.24000549316406,
      "volume": 9288200
    },
    {
      "time": "2025-11-10",
      "open": 192.91000366210938,
      "high": 201.4600067138672,
      "low": 191.6699981689453,
      "close": 199.72000122070312,
      "volume": 6580000
    },
    {
      "time": "2025-11-11",
      "open": 198.64999389648438,
      "high": 201.69000244140625,
      "low": 196.11399841308594,
      "close": 197.86000061035156,
      "volume": 5251700
    },
    {
      "time": "2025-11-12",
      "open": 199.10000610351562,
      "high": 199.75,
      "low": 188.52000427246094,
      "close": 190.88999938964844,
      "volume": 4670700
    },
    {
      "time": "2025-11-13",
      "open": 190,
      "high": 190.58999633789062,
      "low": 185.32000732421875,
      "close": 185.97000122070312,
      "volume": 4452200
    },
    {
      "time": "2025-11-14",
      "open": 181.17999267578125,
      "high": 187.61000061035156,
      "low": 179,
      "close": 185.00999450683594,
      "volume": 3850000
    },
    {
      "time": "2025-11-17",
      "open": 184.17999267578125,
      "high": 184.78900146484375,
      "low": 178.94500732421875,
      "close": 180.25999450683594,
      "volume": 3974800
    },
    {
      "time": "2025-11-18",
      "open": 177.44000244140625,
      "high": 180.2100067138672,
      "low": 175,
      "close": 176.4600067138672,
      "volume": 3600200
    },
    {
      "time": "2025-11-19",
      "open": 177.27000427246094,
      "high": 179.5,
      "low": 174.82000732421875,
      "close": 176.30999755859375,
      "volume": 3564800
    },
    {
      "time": "2025-11-20",
      "open": 174.41000366210938,
      "high": 175.4600067138672,
      "low": 158.85000610351562,
      "close": 159.57000732421875,
      "volume": 8715500
    },
    {
      "time": "2025-11-21",
      "open": 157.86199951171875,
      "high": 159.8350067138672,
      "low": 151.9550018310547,
      "close": 157.5500030517578,
      "volume": 6127600
    },
    {
      "time": "2025-11-24",
      "open": 158.13999938964844,
      "high": 160.1699981689453,
      "low": 155.8800048828125,
      "close": 158.44000244140625,
      "volume": 6818000
    },
    {
      "time": "2025-11-25",
      "open": 157.82000732421875,
      "high": 160.58999633789062,
      "low": 155.88499450683594,
      "close": 158.99000549316406,
      "volume": 3318800
    },
    {
      "time": "2025-11-26",
      "open": 159.92999267578125,
      "high": 161.72000122070312,
      "low": 157.05999755859375,
      "close": 158.39999389648438,
      "volume": 3458300
    },
    {
      "time": "2025-11-28",
      "open": 160.27999877929688,
      "high": 161.60000610351562,
      "low": 159.25,
      "close": 160.00999450683594,
      "volume": 2471900
    },
    {
      "time": "2025-12-01",
      "open": 159.08999633789062,
      "high": 160.35000610351562,
      "low": 157.1300048828125,
      "close": 157.89999389648438,
      "volume": 3577200
    },
    {
      "time": "2025-12-02",
      "open": 161.67999267578125,
      "high": 163.42999267578125,
      "low": 155.8800048828125,
      "close": 156.47999572753906,
      "volume": 5757700
    },
    {
      "time": "2025-12-03",
      "open": 156.13999938964844,
      "high": 156.38999938964844,
      "low": 153.19000244140625,
      "close": 155.8300018310547,
      "volume": 3728900
    },
    {
      "time": "2025-12-04",
      "open": 155.17999267578125,
      "high": 155.72000122070312,
      "low": 151.66000366210938,
      "close": 153,
      "volume": 3657500
    },
    {
      "time": "2025-12-05",
      "open": 153,
      "high": 153.0500030517578,
      "low": 150.0749969482422,
      "close": 151.41000366210938,
      "volume": 6441200
    },
    {
      "time": "2025-12-08",
      "open": 152.8350067138672,
      "high": 156.10000610351562,
      "low": 152.52000427246094,
      "close": 154.27999877929688,
      "volume": 3896500
    },
    {
      "time": "2025-12-09",
      "open": 153.2100067138672,
      "high": 153.69900512695312,
      "low": 151.3800048828125,
      "close": 152.57000732421875,
      "volume": 2824600
    },
    {
      "time": "2025-12-10",
      "open": 152.1999969482422,
      "high": 153.22500610351562,
      "low": 150.63999938964844,
      "close": 151.1999969482422,
      "volume": 2281600
    },
    {
      "time": "2025-12-11",
      "open": 150.11000061035156,
      "high": 151.10499572753906,
      "low": 148.6219940185547,
      "close": 149.89999389648438,
      "volume": 2692400
    },
    {
      "time": "2025-12-12",
      "open": 150,
      "high": 150.17599487304688,
      "low": 144.97000122070312,
      "close": 146,
      "volume": 3725100
    },
    {
      "time": "2025-12-15",
      "open": 146.39500427246094,
      "high": 147.43800354003906,
      "low": 141.75999450683594,
      "close": 142.0500030517578,
      "volume": 3823900
    },
    {
      "time": "2025-12-16",
      "open": 140.72000122070312,
      "high": 142.5500030517578,
      "low": 138.8300018310547,
      "close": 140.0500030517578,
      "volume": 4047300
    },
    {
      "time": "2025-12-17",
      "open": 140.38999938964844,
      "high": 140.85000610351562,
      "low": 136.3699951171875,
      "close": 136.7100067138672,
      "volume": 3790000
    },
    {
      "time": "2025-12-18",
      "open": 140.4499969482422,
      "high": 141.57000732421875,
      "low": 137.41000366210938,
      "close": 138.2899932861328,
      "volume": 4380200
    },
    {
      "time": "2025-12-19",
      "open": 138.83999633789062,
      "high": 141.25,
      "low": 137.7100067138672,
      "close": 140.38999938964844,
      "volume": 6302900
    },
    {
      "time": "2025-12-22",
      "open": 142.17999267578125,
      "high": 143.41000366210938,
      "low": 140.6269989013672,
      "close": 141.83999633789062,
      "volume": 3049000
    },
    {
      "time": "2025-12-23",
      "open": 141.74000549316406,
      "high": 142.47999572753906,
      "low": 138.3300018310547,
      "close": 141.22999572753906,
      "volume": 3084500
    },
    {
      "time": "2025-12-24",
      "open": 139.64999389648438,
      "high": 139.64999389648438,
      "low": 135.11000061035156,
      "close": 138.0399932861328,
      "volume": 2005400
    },
    {
      "time": "2025-12-26",
      "open": 138,
      "high": 138.4499969482422,
      "low": 137.4530029296875,
      "close": 138.31500244140625,
      "volume": 1256400
    },
    {
      "time": "2025-12-29",
      "open": 137.52999877929688,
      "high": 138.5500030517578,
      "low": 137.02999877929688,
      "close": 137.94000244140625,
      "volume": 2095800
    },
    {
      "time": "2025-12-30",
      "open": 137.25999450683594,
      "high": 138.8300018310547,
      "low": 137.2100067138672,
      "close": 137.47999572753906,
      "volume": 1615000
    },
    {
      "time": "2025-12-31",
      "open": 136.9499969482422,
      "high": 137.52999877929688,
      "low": 135.9199981689453,
      "close": 135.99000549316406,
      "volume": 1603900
    },
    {
      "time": "2026-01-02",
      "open": 137.25,
      "high": 137.35000610351562,
      "low": 132.27000427246094,
      "close": 133.77000427246094,
      "volume": 2565800
    },
    {
      "time": "2026-01-05",
      "open": 132.9199981689453,
      "high": 135.6649932861328,
      "low": 132.3699951171875,
      "close": 133.63999938964844,
      "volume": 3828000
    },
    {
      "time": "2026-01-06",
      "open": 133.92999267578125,
      "high": 137.25,
      "low": 131.5800018310547,
      "close": 137.10000610351562,
      "volume": 3631000
    },
    {
      "time": "2026-01-07",
      "open": 137.02000427246094,
      "high": 145.8990020751953,
      "low": 137.02000427246094,
      "close": 141.44500732421875,
      "volume": 5865000
    },
    {
      "time": "2026-01-08",
      "open": 139.99000549316406,
      "high": 140.52000427246094,
      "low": 130.5500030517578,
      "close": 130.67999267578125,
      "volume": 5476900
    },
    {
      "time": "2026-01-09",
      "open": 130.75999450683594,
      "high": 131.47000122070312,
      "low": 125.20999908447266,
      "close": 125.48999786376953,
      "volume": 7057700
    },
    {
      "time": "2026-01-12",
      "open": 126.19999694824219,
      "high": 129.24000549316406,
      "low": 124.3499984741211,
      "close": 126.56999969482422,
      "volume": 6778900
    },
    {
      "time": "2026-01-13",
      "open": 127.06999969482422,
      "high": 128.86000061035156,
      "low": 123.3550033569336,
      "close": 125.5,
      "volume": 5210000
    },
    {
      "time": "2026-01-14",
      "open": 124.68000030517578,
      "high": 125.66999816894531,
      "low": 120.5999984741211,
      "close": 122.41000366210938,
      "volume": 4841300
    },
    {
      "time": "2026-01-15",
      "open": 122.93000030517578,
      "high": 124.27999877929688,
      "low": 120.45999908447266,
      "close": 120.86000061035156,
      "volume": 6196500
    },
    {
      "time": "2026-01-16",
      "open": 120.86000061035156,
      "high": 121.80000305175781,
      "low": 117.80699920654297,
      "close": 119.0199966430664,
      "volume": 5871300
    },
    {
      "time": "2026-01-20",
      "open": 117.33999633789062,
      "high": 119.88999938964844,
      "low": 115.81999969482422,
      "close": 117,
      "volume": 4929200
    },
    {
      "time": "2026-01-21",
      "open": 118.8499984741211,
      "high": 127,
      "low": 118.75,
      "close": 123.45999908447266,
      "volume": 9731800
    },
    {
      "time": "2026-01-22",
      "open": 128.10000610351562,
      "high": 133.5,
      "low": 127.45999908447266,
      "close": 131.25,
      "volume": 9645800
    },
    {
      "time": "2026-01-23",
      "open": 130.5,
      "high": 131.86000061035156,
      "low": 129.08999633789062,
      "close": 130.1300048828125,
      "volume": 4073300
    },
    {
      "time": "2026-01-26",
      "open": 130.14999389648438,
      "high": 137.0800018310547,
      "low": 130.1300048828125,
      "close": 136.63999938964844,
      "volume": 5395500
    },
    {
      "time": "2026-01-27",
      "open": 140.9199981689453,
      "high": 141.89999389648438,
      "low": 136.33999633789062,
      "close": 138.2100067138672,
      "volume": 5931800
    },
    {
      "time": "2026-01-28",
      "open": 139.66000366210938,
      "high": 143.38999938964844,
      "low": 139.02000427246094,
      "close": 140.55999755859375,
      "volume": 6364100
    },
    {
      "time": "2026-01-29",
      "open": 134.3699951171875,
      "high": 136.63999938964844,
      "low": 125.61000061035156,
      "close": 128.17999267578125,
      "volume": 9773900
    },
    {
      "time": "2026-01-30",
      "open": 127.98999786376953,
      "high": 130.4199981689453,
      "low": 127.19999694824219,
      "close": 129.32000732421875,
      "volume": 5338900
    },
    {
      "time": "2026-02-02",
      "open": 129.69000244140625,
      "high": 131.44000244140625,
      "low": 127.70999908447266,
      "close": 129.0500030517578,
      "volume": 4691300
    },
    {
      "time": "2026-02-03",
      "open": 128.72000122070312,
      "high": 128.72000122070312,
      "low": 117.30000305175781,
      "close": 119.66000366210938,
      "volume": 7743300
    },
    {
      "time": "2026-02-04",
      "open": 118.94000244140625,
      "high": 119.75499725341797,
      "low": 113.0199966430664,
      "close": 115.70999908447266,
      "volume": 6621400
    },
    {
      "time": "2026-02-05",
      "open": 112.94999694824219,
      "high": 114.6500015258789,
      "low": 105.80000305175781,
      "close": 106.7300033569336,
      "volume": 6563800
    },
    {
      "time": "2026-02-06",
      "open": 109,
      "high": 112.37999725341797,
      "low": 105.66000366210938,
      "close": 111.69000244140625,
      "volume": 7125900
    },
    {
      "time": "2026-02-09",
      "open": 115.05000305175781,
      "high": 115.8499984741211,
      "low": 111.4800033569336,
      "close": 114.01000213623047,
      "volume": 10282900
    },
    {
      "time": "2026-02-10",
      "open": 124.17500305175781,
      "high": 133.44000244140625,
      "low": 123.30999755859375,
      "close": 129.6699981689453,
      "volume": 18828200
    },
    {
      "time": "2026-02-11",
      "open": 131.16000366210938,
      "high": 131.3800048828125,
      "low": 122.30999755859375,
      "close": 127.33000183105469,
      "volume": 8463300
    },
    {
      "time": "2026-02-12",
      "open": 131.0500030517578,
      "high": 133.35000610351562,
      "low": 121.7699966430664,
      "close": 126.12999725341797,
      "volume": 6416900
    },
    {
      "time": "2026-02-13",
      "open": 126.86499786376953,
      "high": 129.47000122070312,
      "low": 122.5199966430664,
      "close": 125.19999694824219,
      "volume": 6395100
    },
    {
      "time": "2026-02-17",
      "open": 126.44000244140625,
      "high": 129.8300018310547,
      "low": 120.12999725341797,
      "close": 122.55999755859375,
      "volume": 5108500
    },
    {
      "time": "2026-02-18",
      "open": 116.98500061035156,
      "high": 122.28800201416016,
      "low": 115.5999984741211,
      "close": 121.77999877929688,
      "volume": 7061600
    },
    {
      "time": "2026-02-19",
      "open": 121.73999786376953,
      "high": 121.80999755859375,
      "low": 118.41999816894531,
      "close": 120.5999984741211,
      "volume": 3703500
    },
    {
      "time": "2026-02-20",
      "open": 119.0199966430664,
      "high": 123.05999755859375,
      "low": 114.77999877929688,
      "close": 115.66000366210938,
      "volume": 4549100
    },
    {
      "time": "2026-02-23",
      "open": 113.87000274658203,
      "high": 113.87000274658203,
      "low": 101.43499755859375,
      "close": 102.61499786376953,
      "volume": 11431200
    },
    {
      "time": "2026-02-24",
      "open": 101.44000244140625,
      "high": 105.78099822998047,
      "low": 98.01000213623047,
      "close": 104.43000030517578,
      "volume": 7572800
    },
    {
      "time": "2026-02-25",
      "open": 104.87000274658203,
      "high": 110.8499984741211,
      "low": 104.43000030517578,
      "close": 110.33000183105469,
      "volume": 6218700
    },
    {
      "time": "2026-02-26",
      "open": 112.88999938964844,
      "high": 117.8499984741211,
      "low": 112.19000244140625,
      "close": 116.45999908447266,
      "volume": 7108000
    },
    {
      "time": "2026-02-27",
      "open": 112.75499725341797,
      "high": 113.47200012207031,
      "low": 109.4000015258789,
      "close": 111.95999908447266,
      "volume": 4953900
    },
    {
      "time": "2026-03-02",
      "open": 109.16999816894531,
      "high": 112.23400115966797,
      "low": 108.75,
      "close": 111.11000061035156,
      "volume": 7207000
    },
    {
      "time": "2026-03-03",
      "open": 106.66000366210938,
      "high": 113.93000030517578,
      "low": 105.16999816894531,
      "close": 111.7699966430664,
      "volume": 5269900
    },
    {
      "time": "2026-03-04",
      "open": 111.22000122070312,
      "high": 120.4000015258789,
      "low": 111.00299835205078,
      "close": 118.33000183105469,
      "volume": 5190100
    },
    {
      "time": "2026-03-05",
      "open": 118.55000305175781,
      "high": 125.20500183105469,
      "low": 118.55000305175781,
      "close": 122.36000061035156,
      "volume": 4619900
    },
    {
      "time": "2026-03-06",
      "open": 120.2699966430664,
      "high": 126.16999816894531,
      "low": 120.2699966430664,
      "close": 125.75,
      "volume": 4045900
    },
    {
      "time": "2026-03-09",
      "open": 124.08000183105469,
      "high": 128.69000244140625,
      "low": 124.08000183105469,
      "close": 128.55999755859375,
      "volume": 4764200
    },
    {
      "time": "2026-03-10",
      "open": 128.88999938964844,
      "high": 129.39999389648438,
      "low": 121.94999694824219,
      "close": 123.08000183105469,
      "volume": 4011300
    },
    {
      "time": "2026-03-11",
      "open": 124.3499984741211,
      "high": 127.7300033569336,
      "low": 123.25,
      "close": 127.48999786376953,
      "volume": 3484700
    },
    {
      "time": "2026-03-12",
      "open": 126.44999694824219,
      "high": 131.3300018310547,
      "low": 126.44999694824219,
      "close": 127.16000366210938,
      "volume": 3628200
    },
    {
      "time": "2026-03-13",
      "open": 127.23999786376953,
      "high": 129.77999877929688,
      "low": 123.23999786376953,
      "close": 124.5199966430664,
      "volume": 3993000
    },
    {
      "time": "2026-03-16",
      "open": 125.80999755859375,
      "high": 129.25999450683594,
      "low": 125.38500213623047,
      "close": 126.56999969482422,
      "volume": 3683200
    },
    {
      "time": "2026-03-17",
      "open": 126.44000244140625,
      "high": 132.14999389648438,
      "low": 126.01000213623047,
      "close": 128.8699951171875,
      "volume": 2933400
    },
    {
      "time": "2026-03-18",
      "open": 127.39099884033203,
      "high": 133.60000610351562,
      "low": 127.39099884033203,
      "close": 131.25999450683594,
      "volume": 3454300
    },
    {
      "time": "2026-03-19",
      "open": 130.85000610351562,
      "high": 133.39999389648438,
      "low": 126.7300033569336,
      "close": 129.94000244140625,
      "volume": 4034400
    },
    {
      "time": "2026-03-20",
      "open": 128.16000366210938,
      "high": 128.4499969482422,
      "low": 124.47000122070312,
      "close": 125.08000183105469,
      "volume": 10459700
    },
    {
      "time": "2026-03-23",
      "open": 125.9749984741211,
      "high": 130.5800018310547,
      "low": 124,
      "close": 129.22999572753906,
      "volume": 3549700
    },
    {
      "time": "2026-03-24",
      "open": 128.3000030517578,
      "high": 128.33999633789062,
      "low": 121.71499633789062,
      "close": 122.56999969482422,
      "volume": 4005800
    },
    {
      "time": "2026-03-25",
      "open": 124.91000366210938,
      "high": 127.47000122070312,
      "low": 122.12000274658203,
      "close": 123.29000091552734,
      "volume": 3565500
    },
    {
      "time": "2026-03-26",
      "open": 122.38999938964844,
      "high": 127.44599914550781,
      "low": 121.08000183105469,
      "close": 124.30000305175781,
      "volume": 3443900
    },
    {
      "time": "2026-03-27",
      "open": 120,
      "high": 120.63999938964844,
      "low": 112.66000366210938,
      "close": 114.4800033569336,
      "volume": 6127500
    },
    {
      "time": "2026-03-30",
      "open": 115.95999908447266,
      "high": 119.56800079345703,
      "low": 113.11000061035156,
      "close": 115.80999755859375,
      "volume": 5547000
    },
    {
      "time": "2026-03-31",
      "open": 116.8949966430664,
      "high": 119.93499755859375,
      "low": 114.5199966430664,
      "close": 118.05000305175781,
      "volume": 3745800
    },
    {
      "time": "2026-04-01",
      "open": 120.52999877929688,
      "high": 121.98999786376953,
      "low": 116.98999786376953,
      "close": 118.66999816894531,
      "volume": 3600300
    },
    {
      "time": "2026-04-02",
      "open": 117.27999877929688,
      "high": 121.44999694824219,
      "low": 113.70999908447266,
      "close": 120.36000061035156,
      "volume": 3318000
    },
    {
      "time": "2026-04-06",
      "open": 117.25,
      "high": 119.0999984741211,
      "low": 114.55999755859375,
      "close": 116.5,
      "volume": 3414500
    },
    {
      "time": "2026-04-07",
      "open": 115,
      "high": 117.91000366210938,
      "low": 111.69499969482422,
      "close": 116.54000091552734,
      "volume": 3881800
    },
    {
      "time": "2026-04-08",
      "open": 122.46800231933594,
      "high": 123.31999969482422,
      "low": 116.0999984741211,
      "close": 116.5,
      "volume": 3861600
    },
    {
      "time": "2026-04-09",
      "open": 118.68000030517578,
      "high": 119.44999694824219,
      "low": 108.51000213623047,
      "close": 108.9800033569336,
      "volume": 6315200
    },
    {
      "time": "2026-04-10",
      "open": 109,
      "high": 109.61000061035156,
      "low": 100.79499816894531,
      "close": 105.37000274658203,
      "volume": 7718700
    },
    {
      "time": "2026-04-13",
      "open": 105.33000183105469,
      "high": 110.2699966430664,
      "low": 103.30000305175781,
      "close": 110.08000183105469,
      "volume": 4502400
    },
    {
      "time": "2026-04-14",
      "open": 110.24500274658203,
      "high": 113.16000366210938,
      "low": 108.79000091552734,
      "close": 110.56999969482422,
      "volume": 4158100
    },
    {
      "time": "2026-04-15",
      "open": 113.98999786376953,
      "high": 121.18000030517578,
      "low": 112.44999694824219,
      "close": 121.05999755859375,
      "volume": 5483000
    },
    {
      "time": "2026-04-16",
      "open": 128.38999938964844,
      "high": 128.75,
      "low": 122.59500122070312,
      "close": 123.47000122070312,
      "volume": 6308200
    },
    {
      "time": "2026-04-17",
      "open": 126.6500015258789,
      "high": 128.42999267578125,
      "low": 123.80999755859375,
      "close": 126.61000061035156,
      "volume": 4050600
    },
    {
      "time": "2026-04-20",
      "open": 125.01000213623047,
      "high": 129.82000732421875,
      "low": 123.5,
      "close": 129.74000549316406,
      "volume": 3921000
    },
    {
      "time": "2026-04-21",
      "open": 131.33999633789062,
      "high": 135.9600067138672,
      "low": 128.6699981689453,
      "close": 129.2899932861328,
      "volume": 4722800
    },
    {
      "time": "2026-04-22",
      "open": 129.58999633789062,
      "high": 133.3249969482422,
      "low": 129.36000061035156,
      "close": 132.13999938964844,
      "volume": 4649400
    },
    {
      "time": "2026-04-23",
      "open": 127.83000183105469,
      "high": 130,
      "low": 124.44999694824219,
      "close": 127.86000061035156,
      "volume": 6160300
    },
    {
      "time": "2026-04-24",
      "open": 128.1300048828125,
      "high": 129.61000061035156,
      "low": 124.31999969482422,
      "close": 129.47999572753906,
      "volume": 3195600
    },
    {
      "time": "2026-04-27",
      "open": 129.39999389648438,
      "high": 133.5800018310547,
      "low": 128,
      "close": 132.66000366210938,
      "volume": 3687900
    },
    {
      "time": "2026-04-28",
      "open": 133.39999389648438,
      "high": 136,
      "low": 131.05999755859375,
      "close": 131.5500030517578,
      "volume": 3296100
    },
    {
      "time": "2026-04-29",
      "open": 130.35000610351562,
      "high": 134.6300048828125,
      "low": 128.67999267578125,
      "close": 133.97999572753906,
      "volume": 3488000
    },
    {
      "time": "2026-04-30",
      "open": 133.0500030517578,
      "high": 137,
      "low": 128,
      "close": 132.19000244140625,
      "volume": 7160500
    },
    {
      "time": "2026-05-01",
      "open": 138.5,
      "high": 142.75,
      "low": 135.3800048828125,
      "close": 140.52999877929688,
      "volume": 6247800
    },
    {
      "time": "2026-05-04",
      "open": 141.52499389648438,
      "high": 147.3300018310547,
      "low": 139.00999450683594,
      "close": 146.69000244140625,
      "volume": 6723800
    },
    {
      "time": "2026-05-05",
      "open": 147.7100067138672,
      "high": 150,
      "low": 144.5,
      "close": 145.72999572753906,
      "volume": 5431300
    },
    {
      "time": "2026-05-06",
      "open": 143.72000122070312,
      "high": 145.69000244140625,
      "low": 140.71400451660156,
      "close": 143.7100067138672,
      "volume": 8224000
    },
    {
      "time": "2026-05-07",
      "open": 187.99000549316406,
      "high": 198.60000610351562,
      "low": 179.47000122070312,
      "close": 188.72999572753906,
      "volume": 25970000
    },
    {
      "time": "2026-05-08",
      "open": 185.5,
      "high": 200.36000061035156,
      "low": 185,
      "close": 200.16000366210938,
      "volume": 12042600
    },
    {
      "time": "2026-05-11",
      "open": 196.25999450683594,
      "high": 203.5800018310547,
      "low": 193.16000366210938,
      "close": 202.32000732421875,
      "volume": 7740100
    },
    {
      "time": "2026-05-12",
      "open": 200.6999969482422,
      "high": 203,
      "low": 195.00999450683594,
      "close": 199.94000244140625,
      "volume": 4803600
    },
    {
      "time": "2026-05-13",
      "open": 199.49000549316406,
      "high": 205.43800354003906,
      "low": 195.38999938964844,
      "close": 205.30999755859375,
      "volume": 4578300
    },
    {
      "time": "2026-05-14",
      "open": 204.4499969482422,
      "high": 205,
      "low": 197.5500030517578,
      "close": 202.83999633789062,
      "volume": 4939900
    },
    {
      "time": "2026-05-15",
      "open": 200.49000549316406,
      "high": 211.27999877929688,
      "low": 199.91000366210938,
      "close": 207.97999572753906,
      "volume": 5493000
    },
    {
      "time": "2026-05-18",
      "open": 205.13999938964844,
      "high": 210.8249969482422,
      "low": 203.1999969482422,
      "close": 208.82000732421875,
      "volume": 5553100
    },
    {
      "time": "2026-05-19",
      "open": 210.24899291992188,
      "high": 215.67999267578125,
      "low": 207.10000610351562,
      "close": 215.14999389648438,
      "volume": 7169200
    },
    {
      "time": "2026-05-20",
      "open": 212.38999938964844,
      "high": 220.35000610351562,
      "low": 210.55999755859375,
      "close": 212.24000549316406,
      "volume": 5274500
    },
    {
      "time": "2026-05-21",
      "open": 211.5,
      "high": 219.15499877929688,
      "low": 209.55999755859375,
      "close": 218.0399932861328,
      "volume": 4179200
    },
    {
      "time": "2026-05-22",
      "open": 220.947998046875,
      "high": 224.7689971923828,
      "low": 218.72000122070312,
      "close": 222.32000732421875,
      "volume": 4870800
    },
    {
      "time": "2026-05-26",
      "open": 222.4949951171875,
      "high": 225.89999389648438,
      "low": 218.3300018310547,
      "close": 223.64999389648438,
      "volume": 3631100
    },
    {
      "time": "2026-05-27",
      "open": 221.16000366210938,
      "high": 226.47999572753906,
      "low": 219.49000549316406,
      "close": 221.80999755859375,
      "volume": 4577500
    },
    {
      "time": "2026-05-28",
      "open": 232.6300048828125,
      "high": 235,
      "low": 222.35000610351562,
      "close": 225.24000549316406,
      "volume": 5949800
    },
    {
      "time": "2026-05-29",
      "open": 234,
      "high": 249.8070068359375,
      "low": 228.5,
      "close": 247.35000610351562,
      "volume": 9416200
    },
    {
      "time": "2026-06-01",
      "open": 251.77499389648438,
      "high": 278.7049865722656,
      "low": 249.44000244140625,
      "close": 277.489990234375,
      "volume": 11191000
    },
    {
      "time": "2026-06-02",
      "open": 264.25,
      "high": 274.9800109863281,
      "low": 260.3699951171875,
      "close": 269.1300048828125,
      "volume": 9011200
    },
    {
      "time": "2026-06-03",
      "open": 260.2749938964844,
      "high": 262.20001220703125,
      "low": 245.6300048828125,
      "close": 250.3300018310547,
      "volume": 8862600
    },
    {
      "time": "2026-06-04",
      "open": 250.07000732421875,
      "high": 251.39999389648438,
      "low": 240.2899932861328,
      "close": 243.60000610351562,
      "volume": 6976900
    },
    {
      "time": "2026-06-05",
      "open": 237.39999389648438,
      "high": 241.61000061035156,
      "low": 230.57000732421875,
      "close": 234.11000061035156,
      "volume": 6792800
    },
    {
      "time": "2026-06-08",
      "open": 236.72000122070312,
      "high": 240.7899932861328,
      "low": 228.74000549316406,
      "close": 231.67999267578125,
      "volume": 5632700
    },
    {
      "time": "2026-06-09",
      "open": 230.4499969482422,
      "high": 236.8300018310547,
      "low": 219.0800018310547,
      "close": 227.33999633789062,
      "volume": 4519300
    },
    {
      "time": "2026-06-10",
      "open": 224.86000061035156,
      "high": 234.26100158691406,
      "low": 220,
      "close": 227.6300048828125,
      "volume": 3525200
    },
    {
      "time": "2026-06-11",
      "open": 228.63999938964844,
      "high": 234.77999877929688,
      "low": 224.52999877929688,
      "close": 234.24000549316406,
      "volume": 5042000
    },
    {
      "time": "2026-06-12",
      "open": 235.42999267578125,
      "high": 236.80999755859375,
      "low": 227.23500061035156,
      "close": 229.89999389648438,
      "volume": 5754100
    },
    {
      "time": "2026-06-15",
      "open": 236,
      "high": 238.6699981689453,
      "low": 228.25,
      "close": 233.08999633789062,
      "volume": 5812800
    },
    {
      "time": "2026-06-16",
      "open": 233.22500610351562,
      "high": 236.52000427246094,
      "low": 225.19000244140625,
      "close": 231.11000061035156,
      "volume": 4190700
    },
    {
      "time": "2026-06-17",
      "open": 231,
      "high": 236,
      "low": 225.8300018310547,
      "close": 226.6300048828125,
      "volume": 3539100
    },
    {
      "time": "2026-06-18",
      "open": 224.0399932861328,
      "high": 225.5850067138672,
      "low": 215.3000030517578,
      "close": 223,
      "volume": 8482300
    },
    {
      "time": "2026-06-22",
      "open": 221.76499938964844,
      "high": 228.37899780273438,
      "low": 216.4600067138672,
      "close": 221.3699951171875,
      "volume": 4290900
    },
    {
      "time": "2026-06-23",
      "open": 221.05999755859375,
      "high": 225.67999267578125,
      "low": 219.44000244140625,
      "close": 220.57000732421875,
      "volume": 3280500
    },
    {
      "time": "2026-06-24",
      "open": 218.1999969482422,
      "high": 225.69000244140625,
      "low": 218,
      "close": 222.64999389648438,
      "volume": 2204000
    },
    {
      "time": "2026-06-25",
      "open": 218.0399932861328,
      "high": 223.677001953125,
      "low": 212.72999572753906,
      "close": 220.94000244140625,
      "volume": 2837900
    },
    {
      "time": "2026-06-26",
      "open": 224.94000244140625,
      "high": 242.0399932861328,
      "low": 223.67999267578125,
      "close": 239.77000427246094,
      "volume": 9628000
    },
    {
      "time": "2026-06-29",
      "open": 245,
      "high": 252.25,
      "low": 240.1300048828125,
      "close": 248.57000732421875,
      "volume": 5300300
    },
    {
      "time": "2026-06-30",
      "open": 246.5,
      "high": 261.30999755859375,
      "low": 245,
      "close": 260.3599853515625,
      "volume": 5520100
    },
    {
      "time": "2026-07-01",
      "open": 268.3900146484375,
      "high": 271.260009765625,
      "low": 261.5,
      "close": 264.4800109863281,
      "volume": 3590700
    },
    {
      "time": "2026-07-02",
      "open": 261.739990234375,
      "high": 266.1300048828125,
      "low": 257.2850036621094,
      "close": 260.3599853515625,
      "volume": 3036700
    },
    {
      "time": "2026-07-06",
      "open": 249.78500366210938,
      "high": 262.8399963378906,
      "low": 248.00999450683594,
      "close": 255.3699951171875,
      "volume": 4756600
    },
    {
      "time": "2026-07-07",
      "open": 257.1300048828125,
      "high": 269.95001220703125,
      "low": 254.8699951171875,
      "close": 256.80999755859375,
      "volume": 5367400
    },
    {
      "time": "2026-07-08",
      "open": 252.5,
      "high": 261.8900146484375,
      "low": 249.74000549316406,
      "close": 261.0899963378906,
      "volume": 3467000
    },
    {
      "time": "2026-07-09",
      "open": 258.1099853515625,
      "high": 271.2699890136719,
      "low": 256,
      "close": 269,
      "volume": 6238000
    },
    {
      "time": "2026-07-10",
      "open": 270.4100036621094,
      "high": 271.5400085449219,
      "low": 255.38999938964844,
      "close": 257.5400085449219,
      "volume": 5136100
    },
    {
      "time": "2026-07-13",
      "open": 256.7099914550781,
      "high": 264.2699890136719,
      "low": 250.13999938964844,
      "close": 260.239990234375,
      "volume": 4213500
    },
    {
      "time": "2026-07-14",
      "open": 255.5850067138672,
      "high": 271.1199951171875,
      "low": 252.02000427246094,
      "close": 270.7300109863281,
      "volume": 4101000
    },
    {
      "time": "2026-07-15",
      "open": 274,
      "high": 276.70001220703125,
      "low": 261.2250061035156,
      "close": 264.4599914550781,
      "volume": 3229100
    },
    {
      "time": "2026-07-16",
      "open": 264.82000732421875,
      "high": 266.9100036621094,
      "low": 254.5399932861328,
      "close": 262.32000732421875,
      "volume": 3167300
    },
    {
      "time": "2026-07-17",
      "open": 255.89999389648438,
      "high": 264.4750061035156,
      "low": 248.61000061035156,
      "close": 258.69000244140625,
      "volume": 3509000
    },
    {
      "time": "2026-07-20",
      "open": 258.5899963378906,
      "high": 268.8299865722656,
      "low": 257.07501220703125,
      "close": 263.20001220703125,
      "volume": 3285500
    },
    {
      "time": "2026-07-21",
      "open": 258.5,
      "high": 263.32000732421875,
      "low": 251.8300018310547,
      "close": 254.7899932861328,
      "volume": 4505700
    },
    {
      "time": "2026-07-22",
      "open": 251.77000427246094,
      "high": 252.25999450683594,
      "low": 243.6199951171875,
      "close": 245.77000427246094,
      "volume": 3873600
    },
    {
      "time": "2026-07-23",
      "open": 246.57000732421875,
      "high": 248.97000122070312,
      "low": 241.9600067138672,
      "close": 244.38999938964844,
      "volume": 2447300
    },
    {
      "time": "2026-07-24",
      "open": 248.44000244140625,
      "high": 248.44000244140625,
      "low": 241.17999267578125,
      "close": 246.86000061035156,
      "volume": 2623000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 136.85280197143555
    },
    {
      "time": "2025-10-06",
      "value": 137.00320205688476
    },
    {
      "time": "2025-10-07",
      "value": 137.07820205688478
    },
    {
      "time": "2025-10-08",
      "value": 137.3552018737793
    },
    {
      "time": "2025-10-09",
      "value": 137.65900192260742
    },
    {
      "time": "2025-10-10",
      "value": 138.03420211791993
    },
    {
      "time": "2025-10-13",
      "value": 138.60620193481446
    },
    {
      "time": "2025-10-14",
      "value": 139.04120193481447
    },
    {
      "time": "2025-10-15",
      "value": 139.58280197143554
    },
    {
      "time": "2025-10-16",
      "value": 139.8670018005371
    },
    {
      "time": "2025-10-17",
      "value": 140.1968016052246
    },
    {
      "time": "2025-10-20",
      "value": 140.70450149536134
    },
    {
      "time": "2025-10-21",
      "value": 141.25290145874024
    },
    {
      "time": "2025-10-22",
      "value": 141.75790145874024
    },
    {
      "time": "2025-10-23",
      "value": 142.3155012512207
    },
    {
      "time": "2025-10-24",
      "value": 142.95450134277343
    },
    {
      "time": "2025-10-27",
      "value": 143.56190124511718
    },
    {
      "time": "2025-10-28",
      "value": 144.12590118408204
    },
    {
      "time": "2025-10-29",
      "value": 144.66610107421874
    },
    {
      "time": "2025-10-30",
      "value": 145.2383010864258
    },
    {
      "time": "2025-10-31",
      "value": 145.91150115966798
    },
    {
      "time": "2025-11-03",
      "value": 146.528701171875
    },
    {
      "time": "2025-11-04",
      "value": 147.11130096435548
    },
    {
      "time": "2025-11-05",
      "value": 147.68470092773438
    },
    {
      "time": "2025-11-06",
      "value": 148.86650115966796
    },
    {
      "time": "2025-11-07",
      "value": 149.8721011352539
    },
    {
      "time": "2025-11-10",
      "value": 151.13290130615235
    },
    {
      "time": "2025-11-11",
      "value": 152.39630126953125
    },
    {
      "time": "2025-11-12",
      "value": 153.5621011352539
    },
    {
      "time": "2025-11-13",
      "value": 154.64590118408202
    },
    {
      "time": "2025-11-14",
      "value": 155.62450103759767
    },
    {
      "time": "2025-11-17",
      "value": 156.50090087890624
    },
    {
      "time": "2025-11-18",
      "value": 157.22090087890626
    },
    {
      "time": "2025-11-19",
      "value": 157.96450073242187
    },
    {
      "time": "2025-11-20",
      "value": 158.37290100097655
    },
    {
      "time": "2025-11-21",
      "value": 158.7939010620117
    },
    {
      "time": "2025-11-24",
      "value": 159.18970123291015
    },
    {
      "time": "2025-11-25",
      "value": 159.67770141601562
    },
    {
      "time": "2025-11-26",
      "value": 160.16110137939452
    },
    {
      "time": "2025-11-28",
      "value": 160.62510131835938
    },
    {
      "time": "2025-12-01",
      "value": 161.0067010498047
    },
    {
      "time": "2025-12-02",
      "value": 161.36930084228516
    },
    {
      "time": "2025-12-03",
      "value": 161.73610076904296
    },
    {
      "time": "2025-12-04",
      "value": 162.0647006225586
    },
    {
      "time": "2025-12-05",
      "value": 162.36090057373048
    },
    {
      "time": "2025-12-08",
      "value": 162.66510040283202
    },
    {
      "time": "2025-12-09",
      "value": 162.8113006591797
    },
    {
      "time": "2025-12-10",
      "value": 162.98730072021485
    },
    {
      "time": "2025-12-11",
      "value": 162.9313006591797
    },
    {
      "time": "2025-12-12",
      "value": 162.8199005126953
    },
    {
      "time": "2025-12-15",
      "value": 162.6245004272461
    },
    {
      "time": "2025-12-16",
      "value": 162.2783004760742
    },
    {
      "time": "2025-12-17",
      "value": 161.92210052490233
    },
    {
      "time": "2025-12-18",
      "value": 161.40550048828126
    },
    {
      "time": "2025-12-19",
      "value": 160.93190032958984
    },
    {
      "time": "2025-12-22",
      "value": 160.59390014648437
    },
    {
      "time": "2025-12-23",
      "value": 160.1345001220703
    },
    {
      "time": "2025-12-24",
      "value": 159.67769989013672
    },
    {
      "time": "2025-12-26",
      "value": 159.24359985351563
    },
    {
      "time": "2025-12-29",
      "value": 158.97899993896485
    },
    {
      "time": "2025-12-30",
      "value": 158.67119995117187
    },
    {
      "time": "2025-12-31",
      "value": 158.26510009765624
    },
    {
      "time": "2026-01-02",
      "value": 157.81550018310546
    },
    {
      "time": "2026-01-05",
      "value": 157.4041000366211
    },
    {
      "time": "2026-01-06",
      "value": 157.0143002319336
    },
    {
      "time": "2026-01-07",
      "value": 156.7138003540039
    },
    {
      "time": "2026-01-08",
      "value": 156.1750003051758
    },
    {
      "time": "2026-01-09",
      "value": 155.53940017700197
    },
    {
      "time": "2026-01-12",
      "value": 154.95080017089845
    },
    {
      "time": "2026-01-13",
      "value": 154.31940002441405
    },
    {
      "time": "2026-01-14",
      "value": 153.51140014648436
    },
    {
      "time": "2026-01-15",
      "value": 152.68700012207032
    },
    {
      "time": "2026-01-16",
      "value": 151.91720016479493
    },
    {
      "time": "2026-01-20",
      "value": 151.15760025024414
    },
    {
      "time": "2026-01-21",
      "value": 149.81040008544923
    },
    {
      "time": "2026-01-22",
      "value": 148.61059997558593
    },
    {
      "time": "2026-01-23",
      "value": 147.21880004882811
    },
    {
      "time": "2026-01-26",
      "value": 145.99440002441406
    },
    {
      "time": "2026-01-27",
      "value": 144.94080017089843
    },
    {
      "time": "2026-01-28",
      "value": 144.03260009765626
    },
    {
      "time": "2026-01-29",
      "value": 142.89600006103515
    },
    {
      "time": "2026-01-30",
      "value": 141.8772003173828
    },
    {
      "time": "2026-02-02",
      "value": 140.92900024414064
    },
    {
      "time": "2026-02-03",
      "value": 139.79600036621093
    },
    {
      "time": "2026-02-04",
      "value": 138.91880020141602
    },
    {
      "time": "2026-02-05",
      "value": 137.90240020751952
    },
    {
      "time": "2026-02-06",
      "value": 136.96740020751952
    },
    {
      "time": "2026-02-09",
      "value": 136.06780014038085
    },
    {
      "time": "2026-02-10",
      "value": 135.49320022583007
    },
    {
      "time": "2026-02-11",
      "value": 134.83960037231446
    },
    {
      "time": "2026-02-12",
      "value": 134.20420043945313
    },
    {
      "time": "2026-02-13",
      "value": 133.5786004638672
    },
    {
      "time": "2026-02-17",
      "value": 132.91320037841797
    },
    {
      "time": "2026-02-18",
      "value": 132.2888003540039
    },
    {
      "time": "2026-02-19",
      "value": 131.67260025024413
    },
    {
      "time": "2026-02-20",
      "value": 130.90020034790038
    },
    {
      "time": "2026-02-23",
      "value": 129.9011001586914
    },
    {
      "time": "2026-02-24",
      "value": 128.9657002258301
    },
    {
      "time": "2026-02-25",
      "value": 128.17430038452147
    },
    {
      "time": "2026-02-26",
      "value": 127.58350036621094
    },
    {
      "time": "2026-02-27",
      "value": 126.98170028686523
    },
    {
      "time": "2026-03-02",
      "value": 126.4029002380371
    },
    {
      "time": "2026-03-03",
      "value": 125.90410003662109
    },
    {
      "time": "2026-03-04",
      "value": 125.50490020751953
    },
    {
      "time": "2026-03-05",
      "value": 125.1443002319336
    },
    {
      "time": "2026-03-06",
      "value": 124.82250030517578
    },
    {
      "time": "2026-03-09",
      "value": 124.56910034179687
    },
    {
      "time": "2026-03-10",
      "value": 124.26990051269532
    },
    {
      "time": "2026-03-11",
      "value": 124.05340042114258
    },
    {
      "time": "2026-03-12",
      "value": 123.83780044555664
    },
    {
      "time": "2026-03-13",
      "value": 123.57860046386719
    },
    {
      "time": "2026-03-16",
      "value": 123.39020034790039
    },
    {
      "time": "2026-03-17",
      "value": 123.29220016479492
    },
    {
      "time": "2026-03-18",
      "value": 123.24460006713868
    },
    {
      "time": "2026-03-19",
      "value": 123.10139999389648
    },
    {
      "time": "2026-03-20",
      "value": 122.7740998840332
    },
    {
      "time": "2026-03-23",
      "value": 122.74509994506836
    },
    {
      "time": "2026-03-24",
      "value": 122.68669998168946
    },
    {
      "time": "2026-03-25",
      "value": 122.62110000610352
    },
    {
      "time": "2026-03-26",
      "value": 122.59710006713867
    },
    {
      "time": "2026-03-27",
      "value": 122.43850006103516
    },
    {
      "time": "2026-03-30",
      "value": 122.3375
    },
    {
      "time": "2026-03-31",
      "value": 122.31810012817382
    },
    {
      "time": "2026-04-01",
      "value": 122.35150009155274
    },
    {
      "time": "2026-04-02",
      "value": 122.28950012207031
    },
    {
      "time": "2026-04-06",
      "value": 121.9945001220703
    },
    {
      "time": "2026-04-07",
      "value": 121.72270004272461
    },
    {
      "time": "2026-04-08",
      "value": 121.31990005493164
    },
    {
      "time": "2026-04-09",
      "value": 120.73529998779297
    },
    {
      "time": "2026-04-10",
      "value": 120.03150009155273
    },
    {
      "time": "2026-04-13",
      "value": 119.6695002746582
    },
    {
      "time": "2026-04-14",
      "value": 119.29450012207032
    },
    {
      "time": "2026-04-15",
      "value": 119.13470001220703
    },
    {
      "time": "2026-04-16",
      "value": 119.2108999633789
    },
    {
      "time": "2026-04-17",
      "value": 119.42889999389648
    },
    {
      "time": "2026-04-20",
      "value": 119.88910003662109
    },
    {
      "time": "2026-04-21",
      "value": 120.24109985351562
    },
    {
      "time": "2026-04-22",
      "value": 120.60369979858399
    },
    {
      "time": "2026-04-23",
      "value": 120.56749984741211
    },
    {
      "time": "2026-04-24",
      "value": 120.6104997253418
    },
    {
      "time": "2026-04-27",
      "value": 120.74109985351562
    },
    {
      "time": "2026-04-28",
      "value": 120.86809997558593
    },
    {
      "time": "2026-04-29",
      "value": 121.09649993896484
    },
    {
      "time": "2026-04-30",
      "value": 121.30470001220704
    },
    {
      "time": "2026-05-01",
      "value": 121.70330001831054
    },
    {
      "time": "2026-05-04",
      "value": 122.32389999389649
    },
    {
      "time": "2026-05-05",
      "value": 123.18619995117187
    },
    {
      "time": "2026-05-06",
      "value": 123.9718000793457
    },
    {
      "time": "2026-05-07",
      "value": 125.53979995727539
    },
    {
      "time": "2026-05-08",
      "value": 127.21380004882812
    },
    {
      "time": "2026-05-11",
      "value": 129.02100021362304
    },
    {
      "time": "2026-05-12",
      "value": 130.79760025024413
    },
    {
      "time": "2026-05-13",
      "value": 132.66840026855468
    },
    {
      "time": "2026-05-14",
      "value": 134.35860015869142
    },
    {
      "time": "2026-05-15",
      "value": 136.07100006103516
    },
    {
      "time": "2026-05-18",
      "value": 137.73240020751953
    },
    {
      "time": "2026-05-19",
      "value": 139.46420013427735
    },
    {
      "time": "2026-05-20",
      "value": 141.24740020751952
    },
    {
      "time": "2026-05-21",
      "value": 143.0584001159668
    },
    {
      "time": "2026-05-22",
      "value": 144.96160018920898
    },
    {
      "time": "2026-05-26",
      "value": 146.94420013427734
    },
    {
      "time": "2026-05-27",
      "value": 148.84900009155274
    },
    {
      "time": "2026-05-28",
      "value": 150.77640029907226
    },
    {
      "time": "2026-05-29",
      "value": 153.09820053100586
    },
    {
      "time": "2026-06-01",
      "value": 156.04920028686524
    },
    {
      "time": "2026-06-02",
      "value": 158.93020034790038
    },
    {
      "time": "2026-06-03",
      "value": 161.3522004699707
    },
    {
      "time": "2026-06-04",
      "value": 163.77280059814453
    },
    {
      "time": "2026-06-05",
      "value": 165.98920059204102
    },
    {
      "time": "2026-06-08",
      "value": 168.13680038452148
    },
    {
      "time": "2026-06-09",
      "value": 170.3940002441406
    },
    {
      "time": "2026-06-10",
      "value": 172.630400390625
    },
    {
      "time": "2026-06-11",
      "value": 174.95420043945313
    },
    {
      "time": "2026-06-12",
      "value": 177.1788003540039
    },
    {
      "time": "2026-06-15",
      "value": 179.4334002685547
    },
    {
      "time": "2026-06-16",
      "value": 181.7256002807617
    },
    {
      "time": "2026-06-17",
      "value": 183.9274003601074
    },
    {
      "time": "2026-06-18",
      "value": 186.0574003601074
    },
    {
      "time": "2026-06-22",
      "value": 188.3052001953125
    },
    {
      "time": "2026-06-23",
      "value": 190.60920028686525
    },
    {
      "time": "2026-06-24",
      "value": 192.86060012817381
    },
    {
      "time": "2026-06-25",
      "value": 195.06800018310548
    },
    {
      "time": "2026-06-26",
      "value": 197.4422003173828
    },
    {
      "time": "2026-06-29",
      "value": 199.9442004394531
    },
    {
      "time": "2026-06-30",
      "value": 202.61920013427735
    },
    {
      "time": "2026-07-01",
      "value": 205.31400024414063
    },
    {
      "time": "2026-07-02",
      "value": 207.93540008544923
    },
    {
      "time": "2026-07-06",
      "value": 210.4
    },
    {
      "time": "2026-07-07",
      "value": 212.97899993896485
    },
    {
      "time": "2026-07-08",
      "value": 215.61119995117187
    },
    {
      "time": "2026-07-09",
      "value": 218.3379998779297
    },
    {
      "time": "2026-07-10",
      "value": 220.85779998779296
    },
    {
      "time": "2026-07-13",
      "value": 223.38299987792968
    },
    {
      "time": "2026-07-14",
      "value": 226.15380004882812
    },
    {
      "time": "2026-07-15",
      "value": 228.63239990234376
    },
    {
      "time": "2026-07-16",
      "value": 230.945
    },
    {
      "time": "2026-07-17",
      "value": 233.20420013427736
    },
    {
      "time": "2026-07-20",
      "value": 235.59400024414063
    },
    {
      "time": "2026-07-21",
      "value": 236.9152001953125
    },
    {
      "time": "2026-07-22",
      "value": 237.82740020751953
    },
    {
      "time": "2026-07-23",
      "value": 238.66880004882813
    },
    {
      "time": "2026-07-24",
      "value": 239.60720001220704
    }
  ],
  "analysis": null
}