{
  "ok": true,
  "cached": false,
  "ticker": "LIN",
  "price": 512.28,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "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": "How Investors May Respond To Linde (LIN) Sustainability Recognition And Rising Earnings Expectations",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investors-may-respond-linde-lin-200930607.html",
      "published": "2026-07-24"
    },
    {
      "title": "Linde (LIN) Earnings Expected to Grow: What to Know Ahead of Next Week's Release",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/linde-lin-earnings-expected-grow-140007561.html",
      "published": "2026-07-24"
    },
    {
      "title": "Chemicals Companies Likely to Report In-Line Quarterly Results, Deutsche Bank Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/chemicals-companies-likely-report-line-164650842.html",
      "published": "2026-07-22"
    },
    {
      "title": "Linde's Q2 2026 Earnings: What to Expect",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/e9249d0d-a22b-3cc2-9886-39ccdfbe501d/linde%27s-q2-2026-earnings%3A.html",
      "published": "2026-07-22"
    },
    {
      "title": "Linde Marks 11th Consecutive Year in FTSE4Good Index Series",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/energy/articles/linde-marks-11th-consecutive-ftse4good-100000257.html",
      "published": "2026-07-22"
    },
    {
      "title": "How Long Bloom Energy Stock Sits Underwater",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/8f122676-01f3-39b5-83f8-4eb6749e3420/how-long-bloom-energy-stock.html",
      "published": "2026-07-21"
    },
    {
      "title": "Bernstein Adjusts Price Target on Linde to $559 From $561, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bernstein-adjusts-price-target-linde-125006536.html",
      "published": "2026-07-17"
    },
    {
      "title": "BofA Securities Adjusts Price Target on Linde to $550 From $532, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-securities-adjusts-price-target-122512869.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 472.44000244140625,
      "high": 473.6600036621094,
      "low": 468.57000732421875,
      "close": 472.8900146484375,
      "volume": 1212100
    },
    {
      "time": "2025-07-28",
      "open": 468.75,
      "high": 471.3500061035156,
      "low": 466.010009765625,
      "close": 467.4599914550781,
      "volume": 1283700
    },
    {
      "time": "2025-07-29",
      "open": 469.8999938964844,
      "high": 471.6700134277344,
      "low": 467.25,
      "close": 471.510009765625,
      "volume": 1386100
    },
    {
      "time": "2025-07-30",
      "open": 471.3999938964844,
      "high": 472.3399963378906,
      "low": 465.260009765625,
      "close": 466.2300109863281,
      "volume": 1301600
    },
    {
      "time": "2025-07-31",
      "open": 458.4100036621094,
      "high": 467.6000061035156,
      "low": 458.4100036621094,
      "close": 460.260009765625,
      "volume": 2228600
    },
    {
      "time": "2025-08-01",
      "open": 458.3299865722656,
      "high": 462.510009765625,
      "low": 449.32000732421875,
      "close": 459.4100036621094,
      "volume": 2219300
    },
    {
      "time": "2025-08-04",
      "open": 459.8599853515625,
      "high": 468.489990234375,
      "low": 459.8599853515625,
      "close": 467.3999938964844,
      "volume": 1684900
    },
    {
      "time": "2025-08-05",
      "open": 467.94000244140625,
      "high": 471.0400085449219,
      "low": 465.9700012207031,
      "close": 469.8399963378906,
      "volume": 1691000
    },
    {
      "time": "2025-08-06",
      "open": 471.7699890136719,
      "high": 473.3800048828125,
      "low": 467.95001220703125,
      "close": 471.4800109863281,
      "volume": 1275900
    },
    {
      "time": "2025-08-07",
      "open": 473.3299865722656,
      "high": 475.7900085449219,
      "low": 467.489990234375,
      "close": 469.42999267578125,
      "volume": 1090400
    },
    {
      "time": "2025-08-08",
      "open": 469,
      "high": 473.3900146484375,
      "low": 468.69000244140625,
      "close": 472.4200134277344,
      "volume": 939300
    },
    {
      "time": "2025-08-11",
      "open": 471.1000061035156,
      "high": 473.42999267578125,
      "low": 466.1300048828125,
      "close": 470.3800048828125,
      "volume": 1069200
    },
    {
      "time": "2025-08-12",
      "open": 470.5,
      "high": 474.4800109863281,
      "low": 469.94000244140625,
      "close": 473.2300109863281,
      "volume": 1347700
    },
    {
      "time": "2025-08-13",
      "open": 474.57000732421875,
      "high": 476.1499938964844,
      "low": 468.5,
      "close": 475.6300048828125,
      "volume": 1797800
    },
    {
      "time": "2025-08-14",
      "open": 475.7099914550781,
      "high": 478.6000061035156,
      "low": 472.6199951171875,
      "close": 477.6300048828125,
      "volume": 1545400
    },
    {
      "time": "2025-08-15",
      "open": 480.8800048828125,
      "high": 482.6700134277344,
      "low": 478.5799865722656,
      "close": 480.0799865722656,
      "volume": 1951300
    },
    {
      "time": "2025-08-18",
      "open": 480.42999267578125,
      "high": 481.04998779296875,
      "low": 477.1600036621094,
      "close": 478.510009765625,
      "volume": 1218100
    },
    {
      "time": "2025-08-19",
      "open": 478.4700012207031,
      "high": 482.82000732421875,
      "low": 476.54998779296875,
      "close": 479.9200134277344,
      "volume": 1512400
    },
    {
      "time": "2025-08-20",
      "open": 482.7900085449219,
      "high": 486.3800048828125,
      "low": 480.5,
      "close": 482.3599853515625,
      "volume": 1160900
    },
    {
      "time": "2025-08-21",
      "open": 481.3999938964844,
      "high": 482.9100036621094,
      "low": 480.04998779296875,
      "close": 480.7099914550781,
      "volume": 1263500
    },
    {
      "time": "2025-08-22",
      "open": 484.05999755859375,
      "high": 485.7300109863281,
      "low": 479.69000244140625,
      "close": 481.6700134277344,
      "volume": 1782500
    },
    {
      "time": "2025-08-25",
      "open": 481.9200134277344,
      "high": 484,
      "low": 476.67999267578125,
      "close": 477.8500061035156,
      "volume": 1151800
    },
    {
      "time": "2025-08-26",
      "open": 476.2900085449219,
      "high": 482.0899963378906,
      "low": 475.010009765625,
      "close": 481.9200134277344,
      "volume": 1699500
    },
    {
      "time": "2025-08-27",
      "open": 480.1600036621094,
      "high": 483.82000732421875,
      "low": 479.3800048828125,
      "close": 482.7099914550781,
      "volume": 2259600
    },
    {
      "time": "2025-08-28",
      "open": 482.55999755859375,
      "high": 483.010009765625,
      "low": 479.1300048828125,
      "close": 482.1499938964844,
      "volume": 2579200
    },
    {
      "time": "2025-08-29",
      "open": 482.17999267578125,
      "high": 483.32000732421875,
      "low": 477,
      "close": 478.2900085449219,
      "volume": 2058200
    },
    {
      "time": "2025-09-02",
      "open": 477.1700134277344,
      "high": 477.1700134277344,
      "low": 472.5,
      "close": 474.1400146484375,
      "volume": 1262500
    },
    {
      "time": "2025-09-03",
      "open": 471.80999755859375,
      "high": 474.2300109863281,
      "low": 470,
      "close": 471.7799987792969,
      "volume": 1617900
    },
    {
      "time": "2025-09-04",
      "open": 470.760009765625,
      "high": 472.92999267578125,
      "low": 468.6099853515625,
      "close": 472.3900146484375,
      "volume": 1660600
    },
    {
      "time": "2025-09-05",
      "open": 471.1499938964844,
      "high": 475.04998779296875,
      "low": 466.5899963378906,
      "close": 469.5199890136719,
      "volume": 1066200
    },
    {
      "time": "2025-09-08",
      "open": 469.6600036621094,
      "high": 475.07000732421875,
      "low": 466.6000061035156,
      "close": 474.6300048828125,
      "volume": 1677200
    },
    {
      "time": "2025-09-09",
      "open": 473.1199951171875,
      "high": 474.5199890136719,
      "low": 470.3800048828125,
      "close": 473.44000244140625,
      "volume": 2966100
    },
    {
      "time": "2025-09-10",
      "open": 472.92999267578125,
      "high": 474.92999267578125,
      "low": 469.489990234375,
      "close": 472.70001220703125,
      "volume": 1551500
    },
    {
      "time": "2025-09-11",
      "open": 472.9100036621094,
      "high": 484.44000244140625,
      "low": 472.4800109863281,
      "close": 483.5899963378906,
      "volume": 1907400
    },
    {
      "time": "2025-09-12",
      "open": 479.1600036621094,
      "high": 483.9200134277344,
      "low": 479.1400146484375,
      "close": 482.0400085449219,
      "volume": 2069700
    },
    {
      "time": "2025-09-15",
      "open": 481.3800048828125,
      "high": 483.29998779296875,
      "low": 475.5199890136719,
      "close": 476.7300109863281,
      "volume": 1130700
    },
    {
      "time": "2025-09-16",
      "open": 476.44000244140625,
      "high": 478.44000244140625,
      "low": 470.8999938964844,
      "close": 471.4700012207031,
      "volume": 1470500
    },
    {
      "time": "2025-09-17",
      "open": 473.8999938964844,
      "high": 481.3800048828125,
      "low": 472.010009765625,
      "close": 479.8599853515625,
      "volume": 1698800
    },
    {
      "time": "2025-09-18",
      "open": 478.8900146484375,
      "high": 479.94000244140625,
      "low": 471.29998779296875,
      "close": 476,
      "volume": 1650900
    },
    {
      "time": "2025-09-19",
      "open": 477.510009765625,
      "high": 480.8800048828125,
      "low": 474,
      "close": 479.010009765625,
      "volume": 3742100
    },
    {
      "time": "2025-09-22",
      "open": 476.9800109863281,
      "high": 478.67999267578125,
      "low": 474.2900085449219,
      "close": 477.760009765625,
      "volume": 1562700
    },
    {
      "time": "2025-09-23",
      "open": 478.4200134277344,
      "high": 482.9700012207031,
      "low": 474.6499938964844,
      "close": 479.94000244140625,
      "volume": 1462900
    },
    {
      "time": "2025-09-24",
      "open": 479.6000061035156,
      "high": 481.739990234375,
      "low": 473.32000732421875,
      "close": 474.1300048828125,
      "volume": 1579400
    },
    {
      "time": "2025-09-25",
      "open": 474.1300048828125,
      "high": 476.3500061035156,
      "low": 469.9100036621094,
      "close": 473.7799987792969,
      "volume": 1536700
    },
    {
      "time": "2025-09-26",
      "open": 472.7300109863281,
      "high": 475.1600036621094,
      "low": 470.7200012207031,
      "close": 474.4100036621094,
      "volume": 1476400
    },
    {
      "time": "2025-09-29",
      "open": 474.739990234375,
      "high": 476.7099914550781,
      "low": 471.3999938964844,
      "close": 476.489990234375,
      "volume": 1859600
    },
    {
      "time": "2025-09-30",
      "open": 473.70001220703125,
      "high": 478.7799987792969,
      "low": 473.2300109863281,
      "close": 475,
      "volume": 2171200
    },
    {
      "time": "2025-10-01",
      "open": 472.7799987792969,
      "high": 475.0799865722656,
      "low": 460.79998779296875,
      "close": 466.80999755859375,
      "volume": 2286100
    },
    {
      "time": "2025-10-02",
      "open": 463.42999267578125,
      "high": 470.2900085449219,
      "low": 462.95001220703125,
      "close": 469.4800109863281,
      "volume": 1677500
    },
    {
      "time": "2025-10-03",
      "open": 467.0199890136719,
      "high": 469.42999267578125,
      "low": 463,
      "close": 466.7300109863281,
      "volume": 1250700
    },
    {
      "time": "2025-10-06",
      "open": 466.7300109863281,
      "high": 470.57000732421875,
      "low": 465.1000061035156,
      "close": 468.54998779296875,
      "volume": 1539000
    },
    {
      "time": "2025-10-07",
      "open": 468.1000061035156,
      "high": 470.57000732421875,
      "low": 465.8900146484375,
      "close": 470.3699951171875,
      "volume": 1283300
    },
    {
      "time": "2025-10-08",
      "open": 470.30999755859375,
      "high": 471.69000244140625,
      "low": 467.5299987792969,
      "close": 467.8299865722656,
      "volume": 1208500
    },
    {
      "time": "2025-10-09",
      "open": 467.8500061035156,
      "high": 470,
      "low": 457.510009765625,
      "close": 458.1600036621094,
      "volume": 1499900
    },
    {
      "time": "2025-10-10",
      "open": 458.07000732421875,
      "high": 463.0400085449219,
      "low": 452.9200134277344,
      "close": 453.82000732421875,
      "volume": 2038900
    },
    {
      "time": "2025-10-13",
      "open": 456.55999755859375,
      "high": 459.79998779296875,
      "low": 455,
      "close": 456.6400146484375,
      "volume": 1287400
    },
    {
      "time": "2025-10-14",
      "open": 453.25,
      "high": 462.07000732421875,
      "low": 453.07000732421875,
      "close": 459.25,
      "volume": 1664800
    },
    {
      "time": "2025-10-15",
      "open": 459.0299987792969,
      "high": 461.5299987792969,
      "low": 450.7900085449219,
      "close": 451.4200134277344,
      "volume": 1838000
    },
    {
      "time": "2025-10-16",
      "open": 452.0400085449219,
      "high": 452.4700012207031,
      "low": 440.95001220703125,
      "close": 444.239990234375,
      "volume": 3033700
    },
    {
      "time": "2025-10-17",
      "open": 444.20001220703125,
      "high": 451.3299865722656,
      "low": 442.8900146484375,
      "close": 450.8900146484375,
      "volume": 2365300
    },
    {
      "time": "2025-10-20",
      "open": 452.3599853515625,
      "high": 455.239990234375,
      "low": 449.7099914550781,
      "close": 451.55999755859375,
      "volume": 1895900
    },
    {
      "time": "2025-10-21",
      "open": 450.54998779296875,
      "high": 452.45001220703125,
      "low": 448.3800048828125,
      "close": 450.0799865722656,
      "volume": 1766100
    },
    {
      "time": "2025-10-22",
      "open": 450.3299865722656,
      "high": 455.0799865722656,
      "low": 447.75,
      "close": 449.9200134277344,
      "volume": 1856800
    },
    {
      "time": "2025-10-23",
      "open": 452.5799865722656,
      "high": 452.6700134277344,
      "low": 448.6600036621094,
      "close": 450.0799865722656,
      "volume": 1527000
    },
    {
      "time": "2025-10-24",
      "open": 449.5400085449219,
      "high": 450.3999938964844,
      "low": 445.5899963378906,
      "close": 446,
      "volume": 1593300
    },
    {
      "time": "2025-10-27",
      "open": 447.6499938964844,
      "high": 450.1499938964844,
      "low": 444.260009765625,
      "close": 444.82000732421875,
      "volume": 2337600
    },
    {
      "time": "2025-10-28",
      "open": 445.4700012207031,
      "high": 447.2200012207031,
      "low": 441.989990234375,
      "close": 442.7200012207031,
      "volume": 2110300
    },
    {
      "time": "2025-10-29",
      "open": 438.7900085449219,
      "high": 439.44000244140625,
      "low": 431.2200012207031,
      "close": 432.010009765625,
      "volume": 4087200
    },
    {
      "time": "2025-10-30",
      "open": 432.45001220703125,
      "high": 435.19000244140625,
      "low": 428.6099853515625,
      "close": 429.9100036621094,
      "volume": 3635300
    },
    {
      "time": "2025-10-31",
      "open": 425,
      "high": 426.4100036621094,
      "low": 414.4700012207031,
      "close": 418.29998779296875,
      "volume": 4072800
    },
    {
      "time": "2025-11-03",
      "open": 422.25,
      "high": 422.25,
      "low": 409,
      "close": 412.17999267578125,
      "volume": 4908100
    },
    {
      "time": "2025-11-04",
      "open": 416.1700134277344,
      "high": 421.32000732421875,
      "low": 414,
      "close": 417.94000244140625,
      "volume": 3483500
    },
    {
      "time": "2025-11-05",
      "open": 416.2900085449219,
      "high": 419.7900085449219,
      "low": 415,
      "close": 418.2300109863281,
      "volume": 3076400
    },
    {
      "time": "2025-11-06",
      "open": 416.3500061035156,
      "high": 419.489990234375,
      "low": 413.5899963378906,
      "close": 415.32000732421875,
      "volume": 3443900
    },
    {
      "time": "2025-11-07",
      "open": 417,
      "high": 422.82000732421875,
      "low": 414,
      "close": 420.510009765625,
      "volume": 2563300
    },
    {
      "time": "2025-11-10",
      "open": 420.5199890136719,
      "high": 422.1700134277344,
      "low": 415.9200134277344,
      "close": 420.6700134277344,
      "volume": 2624200
    },
    {
      "time": "2025-11-11",
      "open": 425.739990234375,
      "high": 428.3999938964844,
      "low": 421.94000244140625,
      "close": 426.6499938964844,
      "volume": 2477700
    },
    {
      "time": "2025-11-12",
      "open": 428,
      "high": 431.55999755859375,
      "low": 424.8999938964844,
      "close": 428.9599914550781,
      "volume": 2592700
    },
    {
      "time": "2025-11-13",
      "open": 427.20001220703125,
      "high": 429,
      "low": 420.9200134277344,
      "close": 428.6400146484375,
      "volume": 2873300
    },
    {
      "time": "2025-11-14",
      "open": 428.6400146484375,
      "high": 430.1000061035156,
      "low": 423.07000732421875,
      "close": 423.3900146484375,
      "volume": 2469700
    },
    {
      "time": "2025-11-17",
      "open": 421.6099853515625,
      "high": 423.3800048828125,
      "low": 417.55999755859375,
      "close": 417.8500061035156,
      "volume": 2249300
    },
    {
      "time": "2025-11-18",
      "open": 418.7300109863281,
      "high": 419.3800048828125,
      "low": 413.6499938964844,
      "close": 414.7200012207031,
      "volume": 2586700
    },
    {
      "time": "2025-11-19",
      "open": 414.7300109863281,
      "high": 416.07000732421875,
      "low": 410.7300109863281,
      "close": 413.20001220703125,
      "volume": 2635300
    },
    {
      "time": "2025-11-20",
      "open": 414.6000061035156,
      "high": 415.95001220703125,
      "low": 408.2099914550781,
      "close": 408.510009765625,
      "volume": 2723600
    },
    {
      "time": "2025-11-21",
      "open": 407.3800048828125,
      "high": 416.4200134277344,
      "low": 406.4200134277344,
      "close": 412.739990234375,
      "volume": 3100100
    },
    {
      "time": "2025-11-24",
      "open": 410.239990234375,
      "high": 412.4599914550781,
      "low": 406.7099914550781,
      "close": 407.6700134277344,
      "volume": 4038300
    },
    {
      "time": "2025-11-25",
      "open": 411.6700134277344,
      "high": 412.8699951171875,
      "low": 406.0899963378906,
      "close": 407.8500061035156,
      "volume": 3580000
    },
    {
      "time": "2025-11-26",
      "open": 407.5,
      "high": 410.489990234375,
      "low": 407.0299987792969,
      "close": 407.8999938964844,
      "volume": 2591500
    },
    {
      "time": "2025-11-28",
      "open": 407.82000732421875,
      "high": 411.5799865722656,
      "low": 406.4700012207031,
      "close": 410.32000732421875,
      "volume": 1160800
    },
    {
      "time": "2025-12-01",
      "open": 410.0199890136719,
      "high": 411.57000732421875,
      "low": 406.7200012207031,
      "close": 407.1400146484375,
      "volume": 2074800
    },
    {
      "time": "2025-12-02",
      "open": 408,
      "high": 411.32000732421875,
      "low": 404.2699890136719,
      "close": 408.7900085449219,
      "volume": 2139800
    },
    {
      "time": "2025-12-03",
      "open": 408.3399963378906,
      "high": 411.0199890136719,
      "low": 406,
      "close": 409.1499938964844,
      "volume": 1957500
    },
    {
      "time": "2025-12-04",
      "open": 407.6099853515625,
      "high": 408.7300109863281,
      "low": 401.92999267578125,
      "close": 403.7300109863281,
      "volume": 2859800
    },
    {
      "time": "2025-12-05",
      "open": 403.9599914550781,
      "high": 404.6099853515625,
      "low": 398.92999267578125,
      "close": 399.57000732421875,
      "volume": 3183600
    },
    {
      "time": "2025-12-08",
      "open": 398.760009765625,
      "high": 399.4200134277344,
      "low": 387.7799987792969,
      "close": 389.3800048828125,
      "volume": 4569900
    },
    {
      "time": "2025-12-09",
      "open": 391.2099914550781,
      "high": 396.8299865722656,
      "low": 390.1000061035156,
      "close": 390.3800048828125,
      "volume": 3574700
    },
    {
      "time": "2025-12-10",
      "open": 389.6199951171875,
      "high": 394.3500061035156,
      "low": 389,
      "close": 392.67999267578125,
      "volume": 5121700
    },
    {
      "time": "2025-12-11",
      "open": 395.239990234375,
      "high": 404.2900085449219,
      "low": 394.8699951171875,
      "close": 403.29998779296875,
      "volume": 3272500
    },
    {
      "time": "2025-12-12",
      "open": 406.75,
      "high": 418.0199890136719,
      "low": 406.75,
      "close": 416.239990234375,
      "volume": 4726400
    },
    {
      "time": "2025-12-15",
      "open": 417.42999267578125,
      "high": 421.510009765625,
      "low": 410,
      "close": 416.989990234375,
      "volume": 4798100
    },
    {
      "time": "2025-12-16",
      "open": 418.5299987792969,
      "high": 424.45001220703125,
      "low": 414.8999938964844,
      "close": 423.510009765625,
      "volume": 3960500
    },
    {
      "time": "2025-12-17",
      "open": 423,
      "high": 424.4100036621094,
      "low": 420.7799987792969,
      "close": 422.3399963378906,
      "volume": 4766000
    },
    {
      "time": "2025-12-18",
      "open": 421.5299987792969,
      "high": 424.4800109863281,
      "low": 418.4700012207031,
      "close": 418.989990234375,
      "volume": 3370800
    },
    {
      "time": "2025-12-19",
      "open": 418.0299987792969,
      "high": 423.3900146484375,
      "low": 417.19000244140625,
      "close": 421.42999267578125,
      "volume": 6048500
    },
    {
      "time": "2025-12-22",
      "open": 421.55999755859375,
      "high": 425.2900085449219,
      "low": 420.5299987792969,
      "close": 423.510009765625,
      "volume": 2354200
    },
    {
      "time": "2025-12-23",
      "open": 423.6000061035156,
      "high": 425.3299865722656,
      "low": 423,
      "close": 425.1000061035156,
      "volume": 1656600
    },
    {
      "time": "2025-12-24",
      "open": 424.6099853515625,
      "high": 426.6300048828125,
      "low": 424.1400146484375,
      "close": 424.8999938964844,
      "volume": 830100
    },
    {
      "time": "2025-12-26",
      "open": 425.3999938964844,
      "high": 426,
      "low": 423.4100036621094,
      "close": 424.7699890136719,
      "volume": 1328200
    },
    {
      "time": "2025-12-29",
      "open": 423.8500061035156,
      "high": 427.29998779296875,
      "low": 423.75,
      "close": 426.5400085449219,
      "volume": 2240300
    },
    {
      "time": "2025-12-30",
      "open": 424,
      "high": 429.4599914550781,
      "low": 423.3999938964844,
      "close": 428.3599853515625,
      "volume": 1501800
    },
    {
      "time": "2025-12-31",
      "open": 427.1099853515625,
      "high": 429,
      "low": 426.2799987792969,
      "close": 426.3900146484375,
      "volume": 1569200
    },
    {
      "time": "2026-01-02",
      "open": 426.2799987792969,
      "high": 430.80999755859375,
      "low": 422.0799865722656,
      "close": 429.1099853515625,
      "volume": 2202400
    },
    {
      "time": "2026-01-05",
      "open": 425.6099853515625,
      "high": 433.989990234375,
      "low": 424.07000732421875,
      "close": 433.1000061035156,
      "volume": 2617800
    },
    {
      "time": "2026-01-06",
      "open": 434.07000732421875,
      "high": 439,
      "low": 433.4599914550781,
      "close": 437.1600036621094,
      "volume": 2359400
    },
    {
      "time": "2026-01-07",
      "open": 436.9100036621094,
      "high": 439.0199890136719,
      "low": 432.8900146484375,
      "close": 434.1400146484375,
      "volume": 2322200
    },
    {
      "time": "2026-01-08",
      "open": 433.44000244140625,
      "high": 442.42999267578125,
      "low": 432.4100036621094,
      "close": 439.69000244140625,
      "volume": 2801600
    },
    {
      "time": "2026-01-09",
      "open": 437.82000732421875,
      "high": 445.04998779296875,
      "low": 437.1700134277344,
      "close": 444.0799865722656,
      "volume": 1787900
    },
    {
      "time": "2026-01-12",
      "open": 442.3800048828125,
      "high": 445.9800109863281,
      "low": 439.3900146484375,
      "close": 443.6300048828125,
      "volume": 2284900
    },
    {
      "time": "2026-01-13",
      "open": 443.9700012207031,
      "high": 444.6700134277344,
      "low": 440.0899963378906,
      "close": 442.8999938964844,
      "volume": 1790300
    },
    {
      "time": "2026-01-14",
      "open": 441.8299865722656,
      "high": 444.3599853515625,
      "low": 437.8999938964844,
      "close": 439.9800109863281,
      "volume": 2542000
    },
    {
      "time": "2026-01-15",
      "open": 441.7799987792969,
      "high": 444,
      "low": 437.739990234375,
      "close": 440.0400085449219,
      "volume": 2336600
    },
    {
      "time": "2026-01-16",
      "open": 439.4599914550781,
      "high": 440.5299987792969,
      "low": 435.6600036621094,
      "close": 438.9599914550781,
      "volume": 3297000
    },
    {
      "time": "2026-01-20",
      "open": 434.32000732421875,
      "high": 434.9100036621094,
      "low": 429.1700134277344,
      "close": 433.1499938964844,
      "volume": 2958400
    },
    {
      "time": "2026-01-21",
      "open": 433.4700012207031,
      "high": 440.95001220703125,
      "low": 433.0299987792969,
      "close": 439.3500061035156,
      "volume": 2633300
    },
    {
      "time": "2026-01-22",
      "open": 439.8500061035156,
      "high": 447.2900085449219,
      "low": 439.8500061035156,
      "close": 445.6400146484375,
      "volume": 2214000
    },
    {
      "time": "2026-01-23",
      "open": 443.239990234375,
      "high": 451.9800109863281,
      "low": 443.07000732421875,
      "close": 451.57000732421875,
      "volume": 1639000
    },
    {
      "time": "2026-01-26",
      "open": 452.6300048828125,
      "high": 455.5799865722656,
      "low": 452.1499938964844,
      "close": 455.0299987792969,
      "volume": 1945500
    },
    {
      "time": "2026-01-27",
      "open": 455.0299987792969,
      "high": 457,
      "low": 452.44000244140625,
      "close": 453.0299987792969,
      "volume": 1929100
    },
    {
      "time": "2026-01-28",
      "open": 452.67999267578125,
      "high": 453.489990234375,
      "low": 449,
      "close": 451.5,
      "volume": 2281300
    },
    {
      "time": "2026-01-29",
      "open": 452.9100036621094,
      "high": 456.0400085449219,
      "low": 448.1600036621094,
      "close": 455,
      "volume": 2717200
    },
    {
      "time": "2026-01-30",
      "open": 452.6300048828125,
      "high": 457.3699951171875,
      "low": 451.5899963378906,
      "close": 456.9700012207031,
      "volume": 2816700
    },
    {
      "time": "2026-02-02",
      "open": 459.3500061035156,
      "high": 462.3699951171875,
      "low": 458,
      "close": 460.1600036621094,
      "volume": 2191500
    },
    {
      "time": "2026-02-03",
      "open": 458.3900146484375,
      "high": 466.80999755859375,
      "low": 458.2799987792969,
      "close": 463.57000732421875,
      "volume": 2912200
    },
    {
      "time": "2026-02-04",
      "open": 466.2099914550781,
      "high": 477.3299865722656,
      "low": 465.6300048828125,
      "close": 473.3299865722656,
      "volume": 3420300
    },
    {
      "time": "2026-02-05",
      "open": 471.07000732421875,
      "high": 474.3800048828125,
      "low": 459.260009765625,
      "close": 459.69000244140625,
      "volume": 3453400
    },
    {
      "time": "2026-02-06",
      "open": 455.8999938964844,
      "high": 457.989990234375,
      "low": 445,
      "close": 448.239990234375,
      "volume": 3132800
    },
    {
      "time": "2026-02-09",
      "open": 448.1700134277344,
      "high": 457.5,
      "low": 444.0199890136719,
      "close": 456.3399963378906,
      "volume": 3610600
    },
    {
      "time": "2026-02-10",
      "open": 454.32000732421875,
      "high": 464.1600036621094,
      "low": 454.17999267578125,
      "close": 460.510009765625,
      "volume": 2567800
    },
    {
      "time": "2026-02-11",
      "open": 458.42999267578125,
      "high": 467.6600036621094,
      "low": 455.2799987792969,
      "close": 467.510009765625,
      "volume": 2392600
    },
    {
      "time": "2026-02-12",
      "open": 469.9200134277344,
      "high": 477.54998779296875,
      "low": 469.4800109863281,
      "close": 472.8599853515625,
      "volume": 3757600
    },
    {
      "time": "2026-02-13",
      "open": 474.1700134277344,
      "high": 488.5400085449219,
      "low": 473.3500061035156,
      "close": 481,
      "volume": 4412900
    },
    {
      "time": "2026-02-17",
      "open": 479.1300048828125,
      "high": 483.7699890136719,
      "low": 478.010009765625,
      "close": 482.2200012207031,
      "volume": 2249500
    },
    {
      "time": "2026-02-18",
      "open": 482.8299865722656,
      "high": 488.2699890136719,
      "low": 482.6000061035156,
      "close": 485.2799987792969,
      "volume": 2451000
    },
    {
      "time": "2026-02-19",
      "open": 484.8999938964844,
      "high": 490.54998779296875,
      "low": 482.20001220703125,
      "close": 490.1099853515625,
      "volume": 3072600
    },
    {
      "time": "2026-02-20",
      "open": 488.239990234375,
      "high": 498.3500061035156,
      "low": 488,
      "close": 496.510009765625,
      "volume": 3202400
    },
    {
      "time": "2026-02-23",
      "open": 493.54998779296875,
      "high": 500.57000732421875,
      "low": 492.7699890136719,
      "close": 498.19000244140625,
      "volume": 2159200
    },
    {
      "time": "2026-02-24",
      "open": 497.8599853515625,
      "high": 504.489990234375,
      "low": 494.57000732421875,
      "close": 504,
      "volume": 2761700
    },
    {
      "time": "2026-02-25",
      "open": 506.8500061035156,
      "high": 509.6199951171875,
      "low": 500.3900146484375,
      "close": 508.2699890136719,
      "volume": 3483400
    },
    {
      "time": "2026-02-26",
      "open": 506.8900146484375,
      "high": 510.6499938964844,
      "low": 497.45001220703125,
      "close": 498.510009765625,
      "volume": 1945600
    },
    {
      "time": "2026-02-27",
      "open": 498.2699890136719,
      "high": 509.5299987792969,
      "low": 498.2699890136719,
      "close": 508.0799865722656,
      "volume": 3239500
    },
    {
      "time": "2026-03-02",
      "open": 508,
      "high": 510.04998779296875,
      "low": 499.5199890136719,
      "close": 509.3399963378906,
      "volume": 3071800
    },
    {
      "time": "2026-03-03",
      "open": 500,
      "high": 503.6499938964844,
      "low": 491.5899963378906,
      "close": 501.67999267578125,
      "volume": 3815300
    },
    {
      "time": "2026-03-04",
      "open": 502.2099914550781,
      "high": 503.989990234375,
      "low": 497.3399963378906,
      "close": 499.19000244140625,
      "volume": 2907000
    },
    {
      "time": "2026-03-05",
      "open": 495.5899963378906,
      "high": 497.260009765625,
      "low": 488.54998779296875,
      "close": 490.05999755859375,
      "volume": 3784900
    },
    {
      "time": "2026-03-06",
      "open": 488,
      "high": 488.29998779296875,
      "low": 479.69000244140625,
      "close": 484.739990234375,
      "volume": 2195600
    },
    {
      "time": "2026-03-09",
      "open": 482.6600036621094,
      "high": 486.5400085449219,
      "low": 478.8299865722656,
      "close": 483.6199951171875,
      "volume": 2279400
    },
    {
      "time": "2026-03-10",
      "open": 480.7900085449219,
      "high": 483.0400085449219,
      "low": 474.6300048828125,
      "close": 477.94000244140625,
      "volume": 2505600
    },
    {
      "time": "2026-03-11",
      "open": 477.1600036621094,
      "high": 482.0299987792969,
      "low": 471.1400146484375,
      "close": 481.54998779296875,
      "volume": 2007400
    },
    {
      "time": "2026-03-12",
      "open": 480.3900146484375,
      "high": 492.80999755859375,
      "low": 477.5299987792969,
      "close": 490.4100036621094,
      "volume": 2908500
    },
    {
      "time": "2026-03-13",
      "open": 498,
      "high": 500.010009765625,
      "low": 492.6199951171875,
      "close": 493.9200134277344,
      "volume": 2648800
    },
    {
      "time": "2026-03-16",
      "open": 494.2900085449219,
      "high": 498.4800109863281,
      "low": 490.8900146484375,
      "close": 497.4100036621094,
      "volume": 2217600
    },
    {
      "time": "2026-03-17",
      "open": 497.4100036621094,
      "high": 500.3399963378906,
      "low": 493.2300109863281,
      "close": 494.04998779296875,
      "volume": 2471000
    },
    {
      "time": "2026-03-18",
      "open": 491.44000244140625,
      "high": 494.4700012207031,
      "low": 488.3800048828125,
      "close": 488.57000732421875,
      "volume": 2200800
    },
    {
      "time": "2026-03-19",
      "open": 488.67999267578125,
      "high": 491.7799987792969,
      "low": 483.4599914550781,
      "close": 489.79998779296875,
      "volume": 2744500
    },
    {
      "time": "2026-03-20",
      "open": 492.8999938964844,
      "high": 495.80999755859375,
      "low": 484.3399963378906,
      "close": 488.1499938964844,
      "volume": 6334100
    },
    {
      "time": "2026-03-23",
      "open": 488.8599853515625,
      "high": 490.260009765625,
      "low": 477.3299865722656,
      "close": 478.04998779296875,
      "volume": 2794300
    },
    {
      "time": "2026-03-24",
      "open": 473.92999267578125,
      "high": 486.8399963378906,
      "low": 473.44000244140625,
      "close": 479.8399963378906,
      "volume": 3181800
    },
    {
      "time": "2026-03-25",
      "open": 483.1499938964844,
      "high": 492.4100036621094,
      "low": 481.95001220703125,
      "close": 492.3399963378906,
      "volume": 2086000
    },
    {
      "time": "2026-03-26",
      "open": 491.25,
      "high": 500.30999755859375,
      "low": 491.1499938964844,
      "close": 495.489990234375,
      "volume": 3051700
    },
    {
      "time": "2026-03-27",
      "open": 497.6099853515625,
      "high": 498.260009765625,
      "low": 486.42999267578125,
      "close": 491.1199951171875,
      "volume": 2154100
    },
    {
      "time": "2026-03-30",
      "open": 495.8500061035156,
      "high": 503.6300048828125,
      "low": 494.8500061035156,
      "close": 499.260009765625,
      "volume": 2458600
    },
    {
      "time": "2026-03-31",
      "open": 496.1400146484375,
      "high": 500.2799987792969,
      "low": 491.9100036621094,
      "close": 495.760009765625,
      "volume": 2761300
    },
    {
      "time": "2026-04-01",
      "open": 492.82000732421875,
      "high": 494.44000244140625,
      "low": 488.489990234375,
      "close": 493.8299865722656,
      "volume": 2472400
    },
    {
      "time": "2026-04-02",
      "open": 500,
      "high": 502.70001220703125,
      "low": 494.3699951171875,
      "close": 502.6000061035156,
      "volume": 2127700
    },
    {
      "time": "2026-04-06",
      "open": 503.6600036621094,
      "high": 503.6600036621094,
      "low": 497.2699890136719,
      "close": 499.4700012207031,
      "volume": 1488700
    },
    {
      "time": "2026-04-07",
      "open": 499.7900085449219,
      "high": 500.489990234375,
      "low": 490.19000244140625,
      "close": 494.5899963378906,
      "volume": 1703800
    },
    {
      "time": "2026-04-08",
      "open": 488,
      "high": 500.8699951171875,
      "low": 482.7699890136719,
      "close": 500.4800109863281,
      "volume": 2544000
    },
    {
      "time": "2026-04-09",
      "open": 499.4599914550781,
      "high": 507.17999267578125,
      "low": 497.5299987792969,
      "close": 503.29998779296875,
      "volume": 1919000
    },
    {
      "time": "2026-04-10",
      "open": 505.95001220703125,
      "high": 506.3299865722656,
      "low": 499.7300109863281,
      "close": 503.1499938964844,
      "volume": 1153000
    },
    {
      "time": "2026-04-13",
      "open": 503.6099853515625,
      "high": 509.2300109863281,
      "low": 502.7900085449219,
      "close": 508.8699951171875,
      "volume": 2247600
    },
    {
      "time": "2026-04-14",
      "open": 502.5,
      "high": 503.3800048828125,
      "low": 494.6600036621094,
      "close": 499.6499938964844,
      "volume": 1956500
    },
    {
      "time": "2026-04-15",
      "open": 496.4700012207031,
      "high": 499.6400146484375,
      "low": 490.8900146484375,
      "close": 497.94000244140625,
      "volume": 1553000
    },
    {
      "time": "2026-04-16",
      "open": 496.79998779296875,
      "high": 500.7099914550781,
      "low": 495.04998779296875,
      "close": 499.2200012207031,
      "volume": 1630800
    },
    {
      "time": "2026-04-17",
      "open": 496.55999755859375,
      "high": 497.9599914550781,
      "low": 488,
      "close": 492.2300109863281,
      "volume": 3012400
    },
    {
      "time": "2026-04-20",
      "open": 494.6499938964844,
      "high": 501.3599853515625,
      "low": 492.5199890136719,
      "close": 498.1499938964844,
      "volume": 1717500
    },
    {
      "time": "2026-04-21",
      "open": 495.57000732421875,
      "high": 498,
      "low": 492.32000732421875,
      "close": 494.8399963378906,
      "volume": 1544400
    },
    {
      "time": "2026-04-22",
      "open": 496.4599914550781,
      "high": 501.2300109863281,
      "low": 493.94000244140625,
      "close": 494.6199951171875,
      "volume": 1554600
    },
    {
      "time": "2026-04-23",
      "open": 499.04998779296875,
      "high": 508.260009765625,
      "low": 498.1000061035156,
      "close": 508.05999755859375,
      "volume": 1716400
    },
    {
      "time": "2026-04-24",
      "open": 507.2200012207031,
      "high": 510.6499938964844,
      "low": 501.760009765625,
      "close": 510.29998779296875,
      "volume": 1486800
    },
    {
      "time": "2026-04-27",
      "open": 510.2799987792969,
      "high": 512.9600219726562,
      "low": 506.5199890136719,
      "close": 510.75,
      "volume": 1773700
    },
    {
      "time": "2026-04-28",
      "open": 513,
      "high": 515.6300048828125,
      "low": 509,
      "close": 510.2900085449219,
      "volume": 2743200
    },
    {
      "time": "2026-04-29",
      "open": 508.20001220703125,
      "high": 509,
      "low": 503.4599914550781,
      "close": 504.7099914550781,
      "volume": 1440000
    },
    {
      "time": "2026-04-30",
      "open": 501.9800109863281,
      "high": 507.6499938964844,
      "low": 499.6600036621094,
      "close": 501.1400146484375,
      "volume": 3036800
    },
    {
      "time": "2026-05-01",
      "open": 503.3599853515625,
      "high": 521.280029296875,
      "low": 502,
      "close": 507.9200134277344,
      "volume": 2578300
    },
    {
      "time": "2026-05-04",
      "open": 503.5799865722656,
      "high": 506.29998779296875,
      "low": 492.510009765625,
      "close": 493.54998779296875,
      "volume": 2406600
    },
    {
      "time": "2026-05-05",
      "open": 494.5899963378906,
      "high": 503.2099914550781,
      "low": 490.3999938964844,
      "close": 500.2900085449219,
      "volume": 1902800
    },
    {
      "time": "2026-05-06",
      "open": 497.5299987792969,
      "high": 505.1700134277344,
      "low": 497.07000732421875,
      "close": 501.8699951171875,
      "volume": 2289300
    },
    {
      "time": "2026-05-07",
      "open": 500.92999267578125,
      "high": 503.739990234375,
      "low": 493.510009765625,
      "close": 493.8500061035156,
      "volume": 1937600
    },
    {
      "time": "2026-05-08",
      "open": 494,
      "high": 497.5799865722656,
      "low": 492.260009765625,
      "close": 493.1600036621094,
      "volume": 1686200
    },
    {
      "time": "2026-05-11",
      "open": 493.9100036621094,
      "high": 506.2099914550781,
      "low": 493.8500061035156,
      "close": 504.3999938964844,
      "volume": 1769200
    },
    {
      "time": "2026-05-12",
      "open": 504.19000244140625,
      "high": 505.7799987792969,
      "low": 496.739990234375,
      "close": 503.8699951171875,
      "volume": 1430400
    },
    {
      "time": "2026-05-13",
      "open": 504.2099914550781,
      "high": 515.75,
      "low": 503.67999267578125,
      "close": 513.260009765625,
      "volume": 2359000
    },
    {
      "time": "2026-05-14",
      "open": 514.0499877929688,
      "high": 514.7899780273438,
      "low": 508.2900085449219,
      "close": 511.6499938964844,
      "volume": 1969000
    },
    {
      "time": "2026-05-15",
      "open": 516.77001953125,
      "high": 517.010009765625,
      "low": 504.1300048828125,
      "close": 506.1099853515625,
      "volume": 2157300
    },
    {
      "time": "2026-05-18",
      "open": 506.4200134277344,
      "high": 514.1300048828125,
      "low": 504.6499938964844,
      "close": 510.8599853515625,
      "volume": 1881300
    },
    {
      "time": "2026-05-19",
      "open": 508.7099914550781,
      "high": 510.3699951171875,
      "low": 504.79998779296875,
      "close": 506.07000732421875,
      "volume": 2104800
    },
    {
      "time": "2026-05-20",
      "open": 500.29998779296875,
      "high": 512.3900146484375,
      "low": 499.9700012207031,
      "close": 506.6300048828125,
      "volume": 2049700
    },
    {
      "time": "2026-05-21",
      "open": 509.4599914550781,
      "high": 516.530029296875,
      "low": 505.75,
      "close": 514.510009765625,
      "volume": 1655700
    },
    {
      "time": "2026-05-22",
      "open": 517.02001953125,
      "high": 521.22998046875,
      "low": 514.97998046875,
      "close": 517.5800170898438,
      "volume": 1454000
    },
    {
      "time": "2026-05-26",
      "open": 517.8499755859375,
      "high": 519.0800170898438,
      "low": 512.6900024414062,
      "close": 514.969970703125,
      "volume": 2099100
    },
    {
      "time": "2026-05-27",
      "open": 512.97998046875,
      "high": 515.8400268554688,
      "low": 507.69000244140625,
      "close": 507.8699951171875,
      "volume": 1594800
    },
    {
      "time": "2026-05-28",
      "open": 507.8399963378906,
      "high": 508.25,
      "low": 498.5799865722656,
      "close": 501.9800109863281,
      "volume": 2266400
    },
    {
      "time": "2026-05-29",
      "open": 500,
      "high": 502.5299987792969,
      "low": 495.3299865722656,
      "close": 497.69000244140625,
      "volume": 4481400
    },
    {
      "time": "2026-06-01",
      "open": 496.1499938964844,
      "high": 498.3399963378906,
      "low": 488.8800048828125,
      "close": 497.4100036621094,
      "volume": 2507300
    },
    {
      "time": "2026-06-02",
      "open": 493.4700012207031,
      "high": 499.7900085449219,
      "low": 490.44000244140625,
      "close": 495.9100036621094,
      "volume": 3010900
    },
    {
      "time": "2026-06-03",
      "open": 498.1499938964844,
      "high": 512.2100219726562,
      "low": 496.1400146484375,
      "close": 507.57000732421875,
      "volume": 2283600
    },
    {
      "time": "2026-06-04",
      "open": 508.6099853515625,
      "high": 512.1599731445312,
      "low": 504.510009765625,
      "close": 507.45001220703125,
      "volume": 2995800
    },
    {
      "time": "2026-06-05",
      "open": 512.2899780273438,
      "high": 517.6199951171875,
      "low": 507.0199890136719,
      "close": 507.8999938964844,
      "volume": 2886200
    },
    {
      "time": "2026-06-08",
      "open": 507.1300048828125,
      "high": 510.2699890136719,
      "low": 499.95001220703125,
      "close": 501.9200134277344,
      "volume": 1890500
    },
    {
      "time": "2026-06-09",
      "open": 507.95001220703125,
      "high": 517.0800170898438,
      "low": 506.3599853515625,
      "close": 515.5900268554688,
      "volume": 2956600
    },
    {
      "time": "2026-06-10",
      "open": 522.25,
      "high": 522.8900146484375,
      "low": 504.9700012207031,
      "close": 509.1600036621094,
      "volume": 2572100
    },
    {
      "time": "2026-06-11",
      "open": 514.02001953125,
      "high": 518.5900268554688,
      "low": 512,
      "close": 515.4400024414062,
      "volume": 2259500
    },
    {
      "time": "2026-06-12",
      "open": 518.4000244140625,
      "high": 525.8200073242188,
      "low": 517.1900024414062,
      "close": 523.5700073242188,
      "volume": 2191200
    },
    {
      "time": "2026-06-15",
      "open": 519.0700073242188,
      "high": 525.8699951171875,
      "low": 517.77001953125,
      "close": 521.47998046875,
      "volume": 2860700
    },
    {
      "time": "2026-06-16",
      "open": 520.5599975585938,
      "high": 523.6400146484375,
      "low": 513.5700073242188,
      "close": 518.1699829101562,
      "volume": 2490600
    },
    {
      "time": "2026-06-17",
      "open": 514.030029296875,
      "high": 519.5999755859375,
      "low": 511.4100036621094,
      "close": 515.8499755859375,
      "volume": 2090800
    },
    {
      "time": "2026-06-18",
      "open": 516.0499877929688,
      "high": 518.8400268554688,
      "low": 511.1600036621094,
      "close": 512.1500244140625,
      "volume": 5193700
    },
    {
      "time": "2026-06-22",
      "open": 507.9700012207031,
      "high": 517.989990234375,
      "low": 507.1199951171875,
      "close": 516.7100219726562,
      "volume": 1926100
    },
    {
      "time": "2026-06-23",
      "open": 523.8800048828125,
      "high": 523.8800048828125,
      "low": 508.7300109863281,
      "close": 512.260009765625,
      "volume": 2215800
    },
    {
      "time": "2026-06-24",
      "open": 514.760009765625,
      "high": 522.6900024414062,
      "low": 514.4000244140625,
      "close": 515.72998046875,
      "volume": 2564900
    },
    {
      "time": "2026-06-25",
      "open": 515.2899780273438,
      "high": 527.9400024414062,
      "low": 513.7999877929688,
      "close": 522.280029296875,
      "volume": 2281900
    },
    {
      "time": "2026-06-26",
      "open": 521,
      "high": 525,
      "low": 518.3599853515625,
      "close": 519.6199951171875,
      "volume": 3318300
    },
    {
      "time": "2026-06-29",
      "open": 519.1199951171875,
      "high": 519.6799926757812,
      "low": 506.7799987792969,
      "close": 511.05999755859375,
      "volume": 2314400
    },
    {
      "time": "2026-06-30",
      "open": 512.3599853515625,
      "high": 522.5900268554688,
      "low": 511.57000732421875,
      "close": 518.9400024414062,
      "volume": 2581100
    },
    {
      "time": "2026-07-01",
      "open": 525.3099975585938,
      "high": 538.9500122070312,
      "low": 517,
      "close": 533.5499877929688,
      "volume": 3087500
    },
    {
      "time": "2026-07-02",
      "open": 535.4500122070312,
      "high": 547.219970703125,
      "low": 532.9600219726562,
      "close": 546.6400146484375,
      "volume": 2275600
    },
    {
      "time": "2026-07-06",
      "open": 543.719970703125,
      "high": 544.1099853515625,
      "low": 531.2000122070312,
      "close": 540.52001953125,
      "volume": 2296700
    },
    {
      "time": "2026-07-07",
      "open": 546.989990234375,
      "high": 548.2000122070312,
      "low": 535.3599853515625,
      "close": 538.22998046875,
      "volume": 2098200
    },
    {
      "time": "2026-07-08",
      "open": 536.1199951171875,
      "high": 537.0499877929688,
      "low": 526.2000122070312,
      "close": 527.6699829101562,
      "volume": 1619200
    },
    {
      "time": "2026-07-09",
      "open": 526,
      "high": 527.8400268554688,
      "low": 519.010009765625,
      "close": 525.5599975585938,
      "volume": 1870500
    },
    {
      "time": "2026-07-10",
      "open": 525.0700073242188,
      "high": 532.7100219726562,
      "low": 523.47998046875,
      "close": 529.7899780273438,
      "volume": 1858100
    },
    {
      "time": "2026-07-13",
      "open": 530.9199829101562,
      "high": 532.4500122070312,
      "low": 521.47998046875,
      "close": 524.0599975585938,
      "volume": 1628800
    },
    {
      "time": "2026-07-14",
      "open": 524.4000244140625,
      "high": 531.6199951171875,
      "low": 521,
      "close": 522.5399780273438,
      "volume": 2153600
    },
    {
      "time": "2026-07-15",
      "open": 518.6400146484375,
      "high": 521.1099853515625,
      "low": 513.4000244140625,
      "close": 514.1500244140625,
      "volume": 1529700
    },
    {
      "time": "2026-07-16",
      "open": 513.239990234375,
      "high": 522.1599731445312,
      "low": 510.6700134277344,
      "close": 520.739990234375,
      "volume": 2046100
    },
    {
      "time": "2026-07-17",
      "open": 522.1799926757812,
      "high": 527.4600219726562,
      "low": 511.70001220703125,
      "close": 513.219970703125,
      "volume": 2780800
    },
    {
      "time": "2026-07-20",
      "open": 513.5800170898438,
      "high": 516.5,
      "low": 510.94000244140625,
      "close": 512.0499877929688,
      "volume": 1583600
    },
    {
      "time": "2026-07-21",
      "open": 511.8999938964844,
      "high": 512.8300170898438,
      "low": 502.8599853515625,
      "close": 505.0299987792969,
      "volume": 1777100
    },
    {
      "time": "2026-07-22",
      "open": 506.8500061035156,
      "high": 510.9599914550781,
      "low": 505.1000061035156,
      "close": 508.6700134277344,
      "volume": 1636600
    },
    {
      "time": "2026-07-23",
      "open": 503.8699951171875,
      "high": 510.9200134277344,
      "low": 502.1000061035156,
      "close": 506.32000732421875,
      "volume": 1808400
    },
    {
      "time": "2026-07-24",
      "open": 505.45001220703125,
      "high": 512.9199829101562,
      "low": 504.8900146484375,
      "close": 512.280029296875,
      "volume": 1327200
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 474.46400329589846
    },
    {
      "time": "2025-10-06",
      "value": 474.37720275878905
    },
    {
      "time": "2025-10-07",
      "value": 474.43540283203123
    },
    {
      "time": "2025-10-08",
      "value": 474.36180236816404
    },
    {
      "time": "2025-10-09",
      "value": 474.20040222167967
    },
    {
      "time": "2025-10-10",
      "value": 474.07160217285156
    },
    {
      "time": "2025-10-13",
      "value": 474.0162023925781
    },
    {
      "time": "2025-10-14",
      "value": 473.85320251464844
    },
    {
      "time": "2025-10-15",
      "value": 473.4848028564453
    },
    {
      "time": "2025-10-16",
      "value": 472.94000244140625
    },
    {
      "time": "2025-10-17",
      "value": 472.5692028808594
    },
    {
      "time": "2025-10-20",
      "value": 472.1520025634766
    },
    {
      "time": "2025-10-21",
      "value": 471.7460021972656
    },
    {
      "time": "2025-10-22",
      "value": 471.27980224609377
    },
    {
      "time": "2025-10-23",
      "value": 470.7688018798828
    },
    {
      "time": "2025-10-24",
      "value": 470.1362017822266
    },
    {
      "time": "2025-10-27",
      "value": 469.4310021972656
    },
    {
      "time": "2025-10-28",
      "value": 468.7152020263672
    },
    {
      "time": "2025-10-29",
      "value": 467.757001953125
    },
    {
      "time": "2025-10-30",
      "value": 466.70800231933595
    },
    {
      "time": "2025-10-31",
      "value": 465.4598022460938
    },
    {
      "time": "2025-11-03",
      "value": 464.0700018310547
    },
    {
      "time": "2025-11-04",
      "value": 462.8718017578125
    },
    {
      "time": "2025-11-05",
      "value": 461.5980017089844
    },
    {
      "time": "2025-11-06",
      "value": 460.25020202636716
    },
    {
      "time": "2025-11-07",
      "value": 459.01740234375
    },
    {
      "time": "2025-11-10",
      "value": 457.86500244140626
    },
    {
      "time": "2025-11-11",
      "value": 456.9152020263672
    },
    {
      "time": "2025-11-12",
      "value": 456.0588018798828
    },
    {
      "time": "2025-11-13",
      "value": 455.1838018798828
    },
    {
      "time": "2025-11-14",
      "value": 454.2612023925781
    },
    {
      "time": "2025-11-17",
      "value": 453.1256024169922
    },
    {
      "time": "2025-11-18",
      "value": 451.9512023925781
    },
    {
      "time": "2025-11-19",
      "value": 450.7612023925781
    },
    {
      "time": "2025-11-20",
      "value": 449.2596026611328
    },
    {
      "time": "2025-11-21",
      "value": 447.87360229492185
    },
    {
      "time": "2025-11-24",
      "value": 446.49240234375
    },
    {
      "time": "2025-11-25",
      "value": 445.2200024414062
    },
    {
      "time": "2025-11-26",
      "value": 443.7808026123047
    },
    {
      "time": "2025-11-28",
      "value": 442.4672027587891
    },
    {
      "time": "2025-12-01",
      "value": 441.0298028564453
    },
    {
      "time": "2025-12-02",
      "value": 439.65040283203126
    },
    {
      "time": "2025-12-03",
      "value": 438.23460266113284
    },
    {
      "time": "2025-12-04",
      "value": 436.8266027832031
    },
    {
      "time": "2025-12-05",
      "value": 435.34240295410154
    },
    {
      "time": "2025-12-08",
      "value": 433.6418029785156
    },
    {
      "time": "2025-12-09",
      "value": 431.9196032714844
    },
    {
      "time": "2025-12-10",
      "value": 430.273203125
    },
    {
      "time": "2025-12-11",
      "value": 429.0030029296875
    },
    {
      "time": "2025-12-12",
      "value": 427.9382025146484
    },
    {
      "time": "2025-12-15",
      "value": 426.9434020996094
    },
    {
      "time": "2025-12-16",
      "value": 426.0426025390625
    },
    {
      "time": "2025-12-17",
      "value": 425.0820025634766
    },
    {
      "time": "2025-12-18",
      "value": 424.10520263671873
    },
    {
      "time": "2025-12-19",
      "value": 423.3706024169922
    },
    {
      "time": "2025-12-22",
      "value": 422.7644024658203
    },
    {
      "time": "2025-12-23",
      "value": 422.1336022949219
    },
    {
      "time": "2025-12-24",
      "value": 421.44660217285156
    },
    {
      "time": "2025-12-26",
      "value": 420.9136016845703
    },
    {
      "time": "2025-12-29",
      "value": 420.5596020507812
    },
    {
      "time": "2025-12-30",
      "value": 420.10900146484374
    },
    {
      "time": "2025-12-31",
      "value": 419.6056018066406
    },
    {
      "time": "2026-01-02",
      "value": 419.1862017822266
    },
    {
      "time": "2026-01-05",
      "value": 418.8498016357422
    },
    {
      "time": "2026-01-06",
      "value": 418.5914019775391
    },
    {
      "time": "2026-01-07",
      "value": 418.3542022705078
    },
    {
      "time": "2026-01-08",
      "value": 418.25160217285156
    },
    {
      "time": "2026-01-09",
      "value": 418.2788018798828
    },
    {
      "time": "2026-01-12",
      "value": 418.5112017822266
    },
    {
      "time": "2026-01-13",
      "value": 418.77100158691405
    },
    {
      "time": "2026-01-14",
      "value": 419.20460205078126
    },
    {
      "time": "2026-01-15",
      "value": 419.76180236816407
    },
    {
      "time": "2026-01-16",
      "value": 420.1822021484375
    },
    {
      "time": "2026-01-20",
      "value": 420.4806018066406
    },
    {
      "time": "2026-01-21",
      "value": 420.96120178222657
    },
    {
      "time": "2026-01-22",
      "value": 421.4638018798828
    },
    {
      "time": "2026-01-23",
      "value": 422.0818017578125
    },
    {
      "time": "2026-01-26",
      "value": 422.64940185546874
    },
    {
      "time": "2026-01-27",
      "value": 423.1308020019531
    },
    {
      "time": "2026-01-28",
      "value": 423.5880017089844
    },
    {
      "time": "2026-01-29",
      "value": 424.22020141601564
    },
    {
      "time": "2026-01-30",
      "value": 425.0026013183594
    },
    {
      "time": "2026-02-02",
      "value": 425.9114013671875
    },
    {
      "time": "2026-02-03",
      "value": 426.91880126953123
    },
    {
      "time": "2026-02-04",
      "value": 428.21520080566404
    },
    {
      "time": "2026-02-05",
      "value": 429.15420104980467
    },
    {
      "time": "2026-02-06",
      "value": 429.9656005859375
    },
    {
      "time": "2026-02-09",
      "value": 430.935400390625
    },
    {
      "time": "2026-02-10",
      "value": 431.9876007080078
    },
    {
      "time": "2026-02-11",
      "value": 433.13140075683594
    },
    {
      "time": "2026-02-12",
      "value": 434.44580017089845
    },
    {
      "time": "2026-02-13",
      "value": 435.89
    },
    {
      "time": "2026-02-17",
      "value": 437.35140014648437
    },
    {
      "time": "2026-02-18",
      "value": 438.98239990234373
    },
    {
      "time": "2026-02-19",
      "value": 440.79319946289064
    },
    {
      "time": "2026-02-20",
      "value": 442.93579956054685
    },
    {
      "time": "2026-02-23",
      "value": 445.09199951171877
    },
    {
      "time": "2026-02-24",
      "value": 447.31839965820313
    },
    {
      "time": "2026-02-25",
      "value": 449.4177996826172
    },
    {
      "time": "2026-02-26",
      "value": 451.0632000732422
    },
    {
      "time": "2026-02-27",
      "value": 452.885
    },
    {
      "time": "2026-03-02",
      "value": 454.60159973144533
    },
    {
      "time": "2026-03-03",
      "value": 456.18839965820314
    },
    {
      "time": "2026-03-04",
      "value": 457.79239990234373
    },
    {
      "time": "2026-03-05",
      "value": 459.165
    },
    {
      "time": "2026-03-06",
      "value": 460.389599609375
    },
    {
      "time": "2026-03-09",
      "value": 461.55999938964845
    },
    {
      "time": "2026-03-10",
      "value": 462.62079956054686
    },
    {
      "time": "2026-03-11",
      "value": 463.7563995361328
    },
    {
      "time": "2026-03-12",
      "value": 465.03379943847654
    },
    {
      "time": "2026-03-13",
      "value": 466.345
    },
    {
      "time": "2026-03-16",
      "value": 467.7653997802734
    },
    {
      "time": "2026-03-17",
      "value": 469.06419982910154
    },
    {
      "time": "2026-03-18",
      "value": 470.1735998535156
    },
    {
      "time": "2026-03-19",
      "value": 471.2263995361328
    },
    {
      "time": "2026-03-20",
      "value": 472.30659912109377
    },
    {
      "time": "2026-03-23",
      "value": 473.073798828125
    },
    {
      "time": "2026-03-24",
      "value": 473.7889990234375
    },
    {
      "time": "2026-03-25",
      "value": 474.76319885253906
    },
    {
      "time": "2026-03-26",
      "value": 475.8149987792969
    },
    {
      "time": "2026-03-27",
      "value": 476.8377984619141
    },
    {
      "time": "2026-03-30",
      "value": 478.02219848632814
    },
    {
      "time": "2026-03-31",
      "value": 479.15819885253904
    },
    {
      "time": "2026-04-01",
      "value": 480.3717987060547
    },
    {
      "time": "2026-04-02",
      "value": 481.63679870605466
    },
    {
      "time": "2026-04-06",
      "value": 482.7133984375
    },
    {
      "time": "2026-04-07",
      "value": 483.57379821777346
    },
    {
      "time": "2026-04-08",
      "value": 484.48279846191406
    },
    {
      "time": "2026-04-09",
      "value": 485.4881982421875
    },
    {
      "time": "2026-04-10",
      "value": 486.52119812011716
    },
    {
      "time": "2026-04-13",
      "value": 487.5985980224609
    },
    {
      "time": "2026-04-14",
      "value": 488.45219787597654
    },
    {
      "time": "2026-04-15",
      "value": 489.2077978515625
    },
    {
      "time": "2026-04-16",
      "value": 489.92079772949216
    },
    {
      "time": "2026-04-17",
      "value": 490.2987982177734
    },
    {
      "time": "2026-04-20",
      "value": 491.067998046875
    },
    {
      "time": "2026-04-21",
      "value": 491.9999981689453
    },
    {
      "time": "2026-04-22",
      "value": 492.7655981445312
    },
    {
      "time": "2026-04-23",
      "value": 493.71659790039064
    },
    {
      "time": "2026-04-24",
      "value": 494.5723974609375
    },
    {
      "time": "2026-04-27",
      "value": 495.33019775390625
    },
    {
      "time": "2026-04-28",
      "value": 495.9159979248047
    },
    {
      "time": "2026-04-29",
      "value": 496.3657977294922
    },
    {
      "time": "2026-04-30",
      "value": 496.682998046875
    },
    {
      "time": "2026-05-01",
      "value": 497.03919860839846
    },
    {
      "time": "2026-05-04",
      "value": 496.9799981689453
    },
    {
      "time": "2026-05-05",
      "value": 497.0219982910156
    },
    {
      "time": "2026-05-06",
      "value": 496.9793981933594
    },
    {
      "time": "2026-05-07",
      "value": 496.69099853515627
    },
    {
      "time": "2026-05-08",
      "value": 496.58399841308596
    },
    {
      "time": "2026-05-11",
      "value": 496.5103985595703
    },
    {
      "time": "2026-05-12",
      "value": 496.40099853515625
    },
    {
      "time": "2026-05-13",
      "value": 496.6325988769531
    },
    {
      "time": "2026-05-14",
      "value": 496.88179870605467
    },
    {
      "time": "2026-05-15",
      "value": 497.2027984619141
    },
    {
      "time": "2026-05-18",
      "value": 497.72519836425784
    },
    {
      "time": "2026-05-19",
      "value": 498.17419860839846
    },
    {
      "time": "2026-05-20",
      "value": 498.74799865722656
    },
    {
      "time": "2026-05-21",
      "value": 499.4071990966797
    },
    {
      "time": "2026-05-22",
      "value": 499.9505993652344
    },
    {
      "time": "2026-05-26",
      "value": 500.37159851074216
    },
    {
      "time": "2026-05-27",
      "value": 500.58079833984374
    },
    {
      "time": "2026-05-28",
      "value": 500.7393988037109
    },
    {
      "time": "2026-05-29",
      "value": 500.9217987060547
    },
    {
      "time": "2026-06-01",
      "value": 501.0739990234375
    },
    {
      "time": "2026-06-02",
      "value": 501.22919921875
    },
    {
      "time": "2026-06-03",
      "value": 501.819599609375
    },
    {
      "time": "2026-06-04",
      "value": 502.37179992675783
    },
    {
      "time": "2026-06-05",
      "value": 502.68299987792966
    },
    {
      "time": "2026-06-08",
      "value": 502.81160034179686
    },
    {
      "time": "2026-06-09",
      "value": 503.3010009765625
    },
    {
      "time": "2026-06-10",
      "value": 503.4990008544922
    },
    {
      "time": "2026-06-11",
      "value": 503.8926007080078
    },
    {
      "time": "2026-06-12",
      "value": 504.4874011230469
    },
    {
      "time": "2026-06-15",
      "value": 504.86500061035156
    },
    {
      "time": "2026-06-16",
      "value": 505.23900024414064
    },
    {
      "time": "2026-06-17",
      "value": 505.66419982910156
    },
    {
      "time": "2026-06-18",
      "value": 505.89760009765627
    },
    {
      "time": "2026-06-22",
      "value": 506.16580078125
    },
    {
      "time": "2026-06-23",
      "value": 506.34800109863284
    },
    {
      "time": "2026-06-24",
      "value": 506.4852008056641
    },
    {
      "time": "2026-06-25",
      "value": 506.9378015136719
    },
    {
      "time": "2026-06-26",
      "value": 507.3714013671875
    },
    {
      "time": "2026-06-29",
      "value": 507.6082012939453
    },
    {
      "time": "2026-06-30",
      "value": 508.14240112304685
    },
    {
      "time": "2026-07-01",
      "value": 508.85040100097655
    },
    {
      "time": "2026-07-02",
      "value": 509.8864013671875
    },
    {
      "time": "2026-07-06",
      "value": 510.80440185546877
    },
    {
      "time": "2026-07-07",
      "value": 511.40780151367187
    },
    {
      "time": "2026-07-08",
      "value": 511.7552014160156
    },
    {
      "time": "2026-07-09",
      "value": 512.0514013671875
    },
    {
      "time": "2026-07-10",
      "value": 512.441400756836
    },
    {
      "time": "2026-07-13",
      "value": 512.8284008789062
    },
    {
      "time": "2026-07-14",
      "value": 513.2564001464843
    },
    {
      "time": "2026-07-15",
      "value": 513.381000366211
    },
    {
      "time": "2026-07-16",
      "value": 513.924800415039
    },
    {
      "time": "2026-07-17",
      "value": 514.1833996582031
    },
    {
      "time": "2026-07-20",
      "value": 514.3869995117187
    },
    {
      "time": "2026-07-21",
      "value": 514.6105993652344
    },
    {
      "time": "2026-07-22",
      "value": 514.9207995605469
    },
    {
      "time": "2026-07-23",
      "value": 514.9591998291015
    },
    {
      "time": "2026-07-24",
      "value": 515.1274005126953
    }
  ],
  "analysis": null
}