{
  "ok": true,
  "cached": false,
  "ticker": "MEDP",
  "price": 601.38,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-15",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Medpace Holdings, Inc. (MEDP) Hit a 52 Week High, Can the Run Continue?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/medpace-holdings-inc-medp-hit-131503512.html",
      "published": "2026-07-24"
    },
    {
      "title": "Truist Raises Price Target on Medpace Holdings to $609 From $462, Keeps Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/truist-raises-price-target-medpace-115304775.html",
      "published": "2026-07-24"
    },
    {
      "title": "RBC Raises Price Target on Medpace Holdings to $692 From $484, Keeps Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-raises-price-target-medpace-112945643.html",
      "published": "2026-07-24"
    },
    {
      "title": "2 Momentum  Stocks with Exciting Potential and 1 We Question",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-momentum-stocks-exciting-potential-084908350.html",
      "published": "2026-07-24"
    },
    {
      "title": "Analyst Report: Medpace Holdings, Inc.",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/12c69d33-7429-356c-bc1b-64dac3a467d4/analyst-report%3A-medpace.html",
      "published": "2026-07-24"
    },
    {
      "title": "Medpace Holdings Inc (MEDP) Q2 2026 Earnings Call Highlights: Strong Revenue Growth and Record ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/medpace-holdings-inc-medp-q2-210026477.html",
      "published": "2026-07-23"
    },
    {
      "title": "Medpace Notches A Big Bookings Beat, And Reverses Its First-Quarter Malaise",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/cb53214a-4e76-3387-b82c-b9c22bdc4dd2/medpace-notches-a-big.html",
      "published": "2026-07-23"
    },
    {
      "title": "The 'Standout Performance' That Could Save Thermo Fisher, Danaher And Others",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/08ab2856-b70f-3435-a639-f69d39f9106c/the-%27standout-performance%27.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 445,
      "high": 449.7829895019531,
      "low": 427.2699890136719,
      "close": 447.489990234375,
      "volume": 763600
    },
    {
      "time": "2025-07-28",
      "open": 451.3299865722656,
      "high": 455.1499938964844,
      "low": 444.8169860839844,
      "close": 453.04998779296875,
      "volume": 548200
    },
    {
      "time": "2025-07-29",
      "open": 431.8900146484375,
      "high": 448.80999755859375,
      "low": 430.54998779296875,
      "close": 447.9200134277344,
      "volume": 635200
    },
    {
      "time": "2025-07-30",
      "open": 448.1099853515625,
      "high": 451.30999755859375,
      "low": 433.3299865722656,
      "close": 437.7799987792969,
      "volume": 508300
    },
    {
      "time": "2025-07-31",
      "open": 435.5199890136719,
      "high": 440,
      "low": 426.4750061035156,
      "close": 427.20001220703125,
      "volume": 504400
    },
    {
      "time": "2025-08-01",
      "open": 424.2099914550781,
      "high": 425.875,
      "low": 412.3500061035156,
      "close": 423.0899963378906,
      "volume": 517800
    },
    {
      "time": "2025-08-04",
      "open": 420.6300048828125,
      "high": 432.42999267578125,
      "low": 420.4700012207031,
      "close": 432.42999267578125,
      "volume": 294000
    },
    {
      "time": "2025-08-05",
      "open": 432.1499938964844,
      "high": 438.010009765625,
      "low": 429.32501220703125,
      "close": 436.29998779296875,
      "volume": 428700
    },
    {
      "time": "2025-08-06",
      "open": 436.92999267578125,
      "high": 439.989990234375,
      "low": 424.55999755859375,
      "close": 430.3699951171875,
      "volume": 368700
    },
    {
      "time": "2025-08-07",
      "open": 432.4599914550781,
      "high": 434.739990234375,
      "low": 424.6300048828125,
      "close": 428.7900085449219,
      "volume": 266400
    },
    {
      "time": "2025-08-08",
      "open": 429.010009765625,
      "high": 435.3999938964844,
      "low": 428.5,
      "close": 434.3500061035156,
      "volume": 281100
    },
    {
      "time": "2025-08-11",
      "open": 436.7799987792969,
      "high": 451.0690002441406,
      "low": 436.7799987792969,
      "close": 449.7699890136719,
      "volume": 567400
    },
    {
      "time": "2025-08-12",
      "open": 450,
      "high": 459.79998779296875,
      "low": 448.010009765625,
      "close": 459.2900085449219,
      "volume": 324500
    },
    {
      "time": "2025-08-13",
      "open": 461.70001220703125,
      "high": 470.7900085449219,
      "low": 460.8299865722656,
      "close": 468,
      "volume": 517600
    },
    {
      "time": "2025-08-14",
      "open": 460.8299865722656,
      "high": 468.1700134277344,
      "low": 456.07000732421875,
      "close": 458.6600036621094,
      "volume": 347000
    },
    {
      "time": "2025-08-15",
      "open": 460.9800109863281,
      "high": 462.80999755859375,
      "low": 456.80499267578125,
      "close": 457.8500061035156,
      "volume": 227300
    },
    {
      "time": "2025-08-18",
      "open": 460.8399963378906,
      "high": 464.9750061035156,
      "low": 457.6199951171875,
      "close": 462.9100036621094,
      "volume": 241000
    },
    {
      "time": "2025-08-19",
      "open": 462.6199951171875,
      "high": 469.4100036621094,
      "low": 462.0050048828125,
      "close": 462.1400146484375,
      "volume": 323400
    },
    {
      "time": "2025-08-20",
      "open": 461.5299987792969,
      "high": 467.1400146484375,
      "low": 459.5299987792969,
      "close": 465.7200012207031,
      "volume": 391100
    },
    {
      "time": "2025-08-21",
      "open": 465.7200012207031,
      "high": 465.7200012207031,
      "low": 452.7699890136719,
      "close": 453.3399963378906,
      "volume": 440900
    },
    {
      "time": "2025-08-22",
      "open": 453.9800109863281,
      "high": 467.8800048828125,
      "low": 453.9800109863281,
      "close": 463.6400146484375,
      "volume": 328900
    },
    {
      "time": "2025-08-25",
      "open": 464.7099914550781,
      "high": 468.6050109863281,
      "low": 462.0299987792969,
      "close": 466.79998779296875,
      "volume": 230000
    },
    {
      "time": "2025-08-26",
      "open": 467.989990234375,
      "high": 469.739990234375,
      "low": 464.07000732421875,
      "close": 469.2900085449219,
      "volume": 239000
    },
    {
      "time": "2025-08-27",
      "open": 469.29998779296875,
      "high": 475.7699890136719,
      "low": 468.4700012207031,
      "close": 473.4800109863281,
      "volume": 296500
    },
    {
      "time": "2025-08-28",
      "open": 473.4800109863281,
      "high": 473.510009765625,
      "low": 467.5150146484375,
      "close": 472.94000244140625,
      "volume": 202800
    },
    {
      "time": "2025-08-29",
      "open": 473.6499938964844,
      "high": 477.4800109863281,
      "low": 470.5360107421875,
      "close": 475.510009765625,
      "volume": 408500
    },
    {
      "time": "2025-09-02",
      "open": 474.4100036621094,
      "high": 477.489990234375,
      "low": 465.6239929199219,
      "close": 473.3399963378906,
      "volume": 380100
    },
    {
      "time": "2025-09-03",
      "open": 468.0899963378906,
      "high": 481.45001220703125,
      "low": 468.0899963378906,
      "close": 481.2300109863281,
      "volume": 325300
    },
    {
      "time": "2025-09-04",
      "open": 478.7200012207031,
      "high": 482.8800048828125,
      "low": 462.05999755859375,
      "close": 482.3399963378906,
      "volume": 252700
    },
    {
      "time": "2025-09-05",
      "open": 484.9100036621094,
      "high": 489.67999267578125,
      "low": 484.9100036621094,
      "close": 486.9800109863281,
      "volume": 233800
    },
    {
      "time": "2025-09-08",
      "open": 490.0400085449219,
      "high": 494.1700134277344,
      "low": 483.4750061035156,
      "close": 492.0899963378906,
      "volume": 453400
    },
    {
      "time": "2025-09-09",
      "open": 491.3699951171875,
      "high": 494.2200012207031,
      "low": 481.9599914550781,
      "close": 485.5899963378906,
      "volume": 450200
    },
    {
      "time": "2025-09-10",
      "open": 483.0400085449219,
      "high": 483.0400085449219,
      "low": 473.5199890136719,
      "close": 476.69000244140625,
      "volume": 342700
    },
    {
      "time": "2025-09-11",
      "open": 477.7200012207031,
      "high": 498.1499938964844,
      "low": 474.92498779296875,
      "close": 497.5899963378906,
      "volume": 298300
    },
    {
      "time": "2025-09-12",
      "open": 492.3900146484375,
      "high": 497.42498779296875,
      "low": 486.2699890136719,
      "close": 490.6400146484375,
      "volume": 372000
    },
    {
      "time": "2025-09-15",
      "open": 488.7099914550781,
      "high": 497.54998779296875,
      "low": 485.3299865722656,
      "close": 496.4100036621094,
      "volume": 337400
    },
    {
      "time": "2025-09-16",
      "open": 495.7900085449219,
      "high": 499.6499938964844,
      "low": 487.3320007324219,
      "close": 490.7699890136719,
      "volume": 200500
    },
    {
      "time": "2025-09-17",
      "open": 488.4700012207031,
      "high": 506.54998779296875,
      "low": 485.5400085449219,
      "close": 497.8299865722656,
      "volume": 294600
    },
    {
      "time": "2025-09-18",
      "open": 502.32000732421875,
      "high": 505.15301513671875,
      "low": 497.1700134277344,
      "close": 501.94000244140625,
      "volume": 267800
    },
    {
      "time": "2025-09-19",
      "open": 505.8800048828125,
      "high": 505.8800048828125,
      "low": 492.5199890136719,
      "close": 498.6000061035156,
      "volume": 744000
    },
    {
      "time": "2025-09-22",
      "open": 498.6000061035156,
      "high": 501.3699951171875,
      "low": 492.7900085449219,
      "close": 498.0849914550781,
      "volume": 155900
    },
    {
      "time": "2025-09-23",
      "open": 495.8599853515625,
      "high": 501.8999938964844,
      "low": 494.7049865722656,
      "close": 496.1400146484375,
      "volume": 166900
    },
    {
      "time": "2025-09-24",
      "open": 498.6099853515625,
      "high": 506.54998779296875,
      "low": 495.7699890136719,
      "close": 497.32000732421875,
      "volume": 182400
    },
    {
      "time": "2025-09-25",
      "open": 496.7200012207031,
      "high": 496.7200012207031,
      "low": 484,
      "close": 487.95001220703125,
      "volume": 191300
    },
    {
      "time": "2025-09-26",
      "open": 487.1199951171875,
      "high": 497.114990234375,
      "low": 484.5,
      "close": 496.7900085449219,
      "volume": 169700
    },
    {
      "time": "2025-09-29",
      "open": 499.1499938964844,
      "high": 501.30999755859375,
      "low": 495.05999755859375,
      "close": 500.760009765625,
      "volume": 163800
    },
    {
      "time": "2025-09-30",
      "open": 500.8999938964844,
      "high": 514.9000244140625,
      "low": 500.13299560546875,
      "close": 514.1599731445312,
      "volume": 387700
    },
    {
      "time": "2025-10-01",
      "open": 514.5399780273438,
      "high": 547.1500244140625,
      "low": 514.5399780273438,
      "close": 543.9000244140625,
      "volume": 610900
    },
    {
      "time": "2025-10-02",
      "open": 525.75,
      "high": 542.4299926757812,
      "low": 521.8400268554688,
      "close": 536.1699829101562,
      "volume": 468600
    },
    {
      "time": "2025-10-03",
      "open": 535.3499755859375,
      "high": 540.5440063476562,
      "low": 527.2100219726562,
      "close": 532.489990234375,
      "volume": 292600
    },
    {
      "time": "2025-10-06",
      "open": 536.989990234375,
      "high": 536.989990234375,
      "low": 527.6099853515625,
      "close": 530.2999877929688,
      "volume": 279900
    },
    {
      "time": "2025-10-07",
      "open": 530.9400024414062,
      "high": 538.3200073242188,
      "low": 524.3200073242188,
      "close": 531.8499755859375,
      "volume": 229200
    },
    {
      "time": "2025-10-08",
      "open": 535.6599731445312,
      "high": 535.6599731445312,
      "low": 523.0399780273438,
      "close": 531,
      "volume": 204400
    },
    {
      "time": "2025-10-09",
      "open": 532.9099731445312,
      "high": 537.4000244140625,
      "low": 515.760009765625,
      "close": 518.6900024414062,
      "volume": 233000
    },
    {
      "time": "2025-10-10",
      "open": 518.2000122070312,
      "high": 521.0349731445312,
      "low": 494.1700134277344,
      "close": 501.2200012207031,
      "volume": 405500
    },
    {
      "time": "2025-10-13",
      "open": 507.69000244140625,
      "high": 529.7750244140625,
      "low": 497.3299865722656,
      "close": 527.4000244140625,
      "volume": 471600
    },
    {
      "time": "2025-10-14",
      "open": 520.6199951171875,
      "high": 526.0399780273438,
      "low": 510.75,
      "close": 516.9299926757812,
      "volume": 362300
    },
    {
      "time": "2025-10-15",
      "open": 516.3599853515625,
      "high": 521.7000122070312,
      "low": 510.1199951171875,
      "close": 514.3200073242188,
      "volume": 257600
    },
    {
      "time": "2025-10-16",
      "open": 514.510009765625,
      "high": 525.2349853515625,
      "low": 513.27001953125,
      "close": 521.2100219726562,
      "volume": 340700
    },
    {
      "time": "2025-10-17",
      "open": 520.489990234375,
      "high": 529.2000122070312,
      "low": 517.072998046875,
      "close": 528.0700073242188,
      "volume": 176200
    },
    {
      "time": "2025-10-20",
      "open": 530.0599975585938,
      "high": 546.77001953125,
      "low": 525.77001953125,
      "close": 544.4099731445312,
      "volume": 245100
    },
    {
      "time": "2025-10-21",
      "open": 545.1500244140625,
      "high": 554.1400146484375,
      "low": 537.85498046875,
      "close": 545.635009765625,
      "volume": 519400
    },
    {
      "time": "2025-10-22",
      "open": 543.3800048828125,
      "high": 549.1199951171875,
      "low": 528.5,
      "close": 546.739990234375,
      "volume": 773500
    },
    {
      "time": "2025-10-23",
      "open": 619.5499877929688,
      "high": 625,
      "low": 576.239990234375,
      "close": 596.6099853515625,
      "volume": 756000
    },
    {
      "time": "2025-10-24",
      "open": 603.0499877929688,
      "high": 609.6900024414062,
      "low": 590.0999755859375,
      "close": 605.2000122070312,
      "volume": 343100
    },
    {
      "time": "2025-10-27",
      "open": 606.5900268554688,
      "high": 614.0399780273438,
      "low": 590.8099975585938,
      "close": 596.47998046875,
      "volume": 396900
    },
    {
      "time": "2025-10-28",
      "open": 598.1699829101562,
      "high": 599.97998046875,
      "low": 571.030029296875,
      "close": 580.530029296875,
      "volume": 398700
    },
    {
      "time": "2025-10-29",
      "open": 585.239990234375,
      "high": 592.3800048828125,
      "low": 578.5,
      "close": 584.5700073242188,
      "volume": 264800
    },
    {
      "time": "2025-10-30",
      "open": 582.1400146484375,
      "high": 595,
      "low": 578.9000244140625,
      "close": 580.3699951171875,
      "volume": 212000
    },
    {
      "time": "2025-10-31",
      "open": 580.3699951171875,
      "high": 588.5349731445312,
      "low": 572.5,
      "close": 584.9099731445312,
      "volume": 220200
    },
    {
      "time": "2025-11-03",
      "open": 584.9000244140625,
      "high": 596.760009765625,
      "low": 572.1199951171875,
      "close": 594.02001953125,
      "volume": 271400
    },
    {
      "time": "2025-11-04",
      "open": 586.0399780273438,
      "high": 600,
      "low": 580.4509887695312,
      "close": 594.530029296875,
      "volume": 206500
    },
    {
      "time": "2025-11-05",
      "open": 600,
      "high": 602.5399780273438,
      "low": 585,
      "close": 598.8099975585938,
      "volume": 296900
    },
    {
      "time": "2025-11-06",
      "open": 599,
      "high": 600.6699829101562,
      "low": 589.5399780273438,
      "close": 592.1900024414062,
      "volume": 269000
    },
    {
      "time": "2025-11-07",
      "open": 590.6199951171875,
      "high": 590.6199951171875,
      "low": 573.0700073242188,
      "close": 589.1500244140625,
      "volume": 235500
    },
    {
      "time": "2025-11-10",
      "open": 595,
      "high": 603.7249755859375,
      "low": 587.9749755859375,
      "close": 600.4400024414062,
      "volume": 244300
    },
    {
      "time": "2025-11-11",
      "open": 599.5499877929688,
      "high": 609.1279907226562,
      "low": 594.0599975585938,
      "close": 602.77001953125,
      "volume": 368000
    },
    {
      "time": "2025-11-12",
      "open": 600.989990234375,
      "high": 608.6179809570312,
      "low": 597.5999755859375,
      "close": 597.5999755859375,
      "volume": 172200
    },
    {
      "time": "2025-11-13",
      "open": 590.7349853515625,
      "high": 608.0900268554688,
      "low": 586.8300170898438,
      "close": 591.3200073242188,
      "volume": 236100
    },
    {
      "time": "2025-11-14",
      "open": 587.780029296875,
      "high": 600.510009765625,
      "low": 583.7899780273438,
      "close": 590.0900268554688,
      "volume": 184600
    },
    {
      "time": "2025-11-17",
      "open": 589.1799926757812,
      "high": 600.5,
      "low": 583.6799926757812,
      "close": 585.760009765625,
      "volume": 156700
    },
    {
      "time": "2025-11-18",
      "open": 580.8499755859375,
      "high": 592.3400268554688,
      "low": 575,
      "close": 590.1799926757812,
      "volume": 219100
    },
    {
      "time": "2025-11-19",
      "open": 590.8900146484375,
      "high": 594.0650024414062,
      "low": 585.010009765625,
      "close": 592.1799926757812,
      "volume": 220900
    },
    {
      "time": "2025-11-20",
      "open": 600,
      "high": 605,
      "low": 583.489990234375,
      "close": 586.1599731445312,
      "volume": 137200
    },
    {
      "time": "2025-11-21",
      "open": 587,
      "high": 596.375,
      "low": 579.2650146484375,
      "close": 591.8200073242188,
      "volume": 253200
    },
    {
      "time": "2025-11-24",
      "open": 597.1300048828125,
      "high": 620.7899780273438,
      "low": 593.4400024414062,
      "close": 618.489990234375,
      "volume": 555600
    },
    {
      "time": "2025-11-25",
      "open": 616.7000122070312,
      "high": 626.2550048828125,
      "low": 610.510009765625,
      "close": 611.8099975585938,
      "volume": 352100
    },
    {
      "time": "2025-11-26",
      "open": 610.510009765625,
      "high": 612.8499755859375,
      "low": 601.0700073242188,
      "close": 606.5999755859375,
      "volume": 305200
    },
    {
      "time": "2025-11-28",
      "open": 601.1099853515625,
      "high": 604.4749755859375,
      "low": 585.6500244140625,
      "close": 592.4600219726562,
      "volume": 203500
    },
    {
      "time": "2025-12-01",
      "open": 588.8099975585938,
      "high": 596.510009765625,
      "low": 586.5800170898438,
      "close": 587.97998046875,
      "volume": 284500
    },
    {
      "time": "2025-12-02",
      "open": 590,
      "high": 592.9099731445312,
      "low": 582.739990234375,
      "close": 583.7000122070312,
      "volume": 327500
    },
    {
      "time": "2025-12-03",
      "open": 584.5900268554688,
      "high": 592.1500244140625,
      "low": 571.2999877929688,
      "close": 576.489990234375,
      "volume": 245200
    },
    {
      "time": "2025-12-04",
      "open": 574.0900268554688,
      "high": 576.2880249023438,
      "low": 530.9600219726562,
      "close": 544.77001953125,
      "volume": 580100
    },
    {
      "time": "2025-12-05",
      "open": 547.530029296875,
      "high": 550,
      "low": 536.4000244140625,
      "close": 548.1199951171875,
      "volume": 353500
    },
    {
      "time": "2025-12-08",
      "open": 545.3800048828125,
      "high": 552.5999755859375,
      "low": 541.02001953125,
      "close": 549.1699829101562,
      "volume": 216800
    },
    {
      "time": "2025-12-09",
      "open": 549.2899780273438,
      "high": 550.3499755859375,
      "low": 542.8099975585938,
      "close": 544.0800170898438,
      "volume": 210300
    },
    {
      "time": "2025-12-10",
      "open": 547.8300170898438,
      "high": 563.25,
      "low": 546.4949951171875,
      "close": 560.75,
      "volume": 256700
    },
    {
      "time": "2025-12-11",
      "open": 558.5399780273438,
      "high": 569,
      "low": 556.4600219726562,
      "close": 566.1500244140625,
      "volume": 198700
    },
    {
      "time": "2025-12-12",
      "open": 566.5700073242188,
      "high": 567.8800048828125,
      "low": 557.3099975585938,
      "close": 557.9000244140625,
      "volume": 141800
    },
    {
      "time": "2025-12-15",
      "open": 557.9000244140625,
      "high": 563.6799926757812,
      "low": 553.3170166015625,
      "close": 559.1300048828125,
      "volume": 262400
    },
    {
      "time": "2025-12-16",
      "open": 554.8200073242188,
      "high": 560.9299926757812,
      "low": 544.239990234375,
      "close": 558.739990234375,
      "volume": 263500
    },
    {
      "time": "2025-12-17",
      "open": 558.780029296875,
      "high": 565.489990234375,
      "low": 555.1599731445312,
      "close": 557.0700073242188,
      "volume": 174100
    },
    {
      "time": "2025-12-18",
      "open": 561.8699951171875,
      "high": 572.4400024414062,
      "low": 559.60498046875,
      "close": 560.2100219726562,
      "volume": 240300
    },
    {
      "time": "2025-12-19",
      "open": 562.469970703125,
      "high": 569.6599731445312,
      "low": 561.2000122070312,
      "close": 568.3599853515625,
      "volume": 378400
    },
    {
      "time": "2025-12-22",
      "open": 566.0399780273438,
      "high": 574.25,
      "low": 560.77001953125,
      "close": 571.530029296875,
      "volume": 207400
    },
    {
      "time": "2025-12-23",
      "open": 571.5700073242188,
      "high": 575.530029296875,
      "low": 566.905029296875,
      "close": 569.7000122070312,
      "volume": 193900
    },
    {
      "time": "2025-12-24",
      "open": 565.6500244140625,
      "high": 572.8699951171875,
      "low": 564.760009765625,
      "close": 571.8599853515625,
      "volume": 76000
    },
    {
      "time": "2025-12-26",
      "open": 571.8499755859375,
      "high": 571.8499755859375,
      "low": 561.8250122070312,
      "close": 567.5599975585938,
      "volume": 163200
    },
    {
      "time": "2025-12-29",
      "open": 567.5599975585938,
      "high": 577.4000244140625,
      "low": 565.7100219726562,
      "close": 569.97998046875,
      "volume": 133200
    },
    {
      "time": "2025-12-30",
      "open": 569.97998046875,
      "high": 574.010009765625,
      "low": 562,
      "close": 568.8499755859375,
      "volume": 256900
    },
    {
      "time": "2025-12-31",
      "open": 566.5999755859375,
      "high": 568.8699951171875,
      "low": 560.760009765625,
      "close": 561.6500244140625,
      "volume": 166300
    },
    {
      "time": "2026-01-02",
      "open": 558.6599731445312,
      "high": 571.030029296875,
      "low": 551,
      "close": 571.02001953125,
      "volume": 129700
    },
    {
      "time": "2026-01-05",
      "open": 568.3599853515625,
      "high": 592.6799926757812,
      "low": 566.1500244140625,
      "close": 586.8300170898438,
      "volume": 189200
    },
    {
      "time": "2026-01-06",
      "open": 587.4500122070312,
      "high": 611.7000122070312,
      "low": 586.2449951171875,
      "close": 608.8900146484375,
      "volume": 206700
    },
    {
      "time": "2026-01-07",
      "open": 610.9600219726562,
      "high": 614.3599853515625,
      "low": 599.5609741210938,
      "close": 613.0900268554688,
      "volume": 234300
    },
    {
      "time": "2026-01-08",
      "open": 611.5700073242188,
      "high": 612.989990234375,
      "low": 591.030029296875,
      "close": 600.02001953125,
      "volume": 235700
    },
    {
      "time": "2026-01-09",
      "open": 602.219970703125,
      "high": 612.1199951171875,
      "low": 593.6599731445312,
      "close": 595,
      "volume": 189200
    },
    {
      "time": "2026-01-12",
      "open": 597.9299926757812,
      "high": 605.9600219726562,
      "low": 591.3599853515625,
      "close": 599.2100219726562,
      "volume": 274600
    },
    {
      "time": "2026-01-13",
      "open": 601.7100219726562,
      "high": 619.2999877929688,
      "low": 598.0650024414062,
      "close": 608.4299926757812,
      "volume": 265000
    },
    {
      "time": "2026-01-14",
      "open": 612.739990234375,
      "high": 618.8800048828125,
      "low": 605.844970703125,
      "close": 616.4500122070312,
      "volume": 196100
    },
    {
      "time": "2026-01-15",
      "open": 619.4000244140625,
      "high": 619.510009765625,
      "low": 605.9949951171875,
      "close": 618.0399780273438,
      "volume": 207100
    },
    {
      "time": "2026-01-16",
      "open": 618.0399780273438,
      "high": 628.916015625,
      "low": 606.7899780273438,
      "close": 610.9000244140625,
      "volume": 232700
    },
    {
      "time": "2026-01-20",
      "open": 600,
      "high": 613.3900146484375,
      "low": 590,
      "close": 602.4000244140625,
      "volume": 207200
    },
    {
      "time": "2026-01-21",
      "open": 604.489990234375,
      "high": 624,
      "low": 595,
      "close": 620.5900268554688,
      "volume": 251200
    },
    {
      "time": "2026-01-22",
      "open": 620.8599853515625,
      "high": 621.4500122070312,
      "low": 604.0900268554688,
      "close": 606.27001953125,
      "volume": 182800
    },
    {
      "time": "2026-01-23",
      "open": 603.010009765625,
      "high": 604.2449951171875,
      "low": 579.0289916992188,
      "close": 588.0499877929688,
      "volume": 301600
    },
    {
      "time": "2026-01-26",
      "open": 588,
      "high": 605.3300170898438,
      "low": 588,
      "close": 602.0599975585938,
      "volume": 205100
    },
    {
      "time": "2026-01-27",
      "open": 602.3099975585938,
      "high": 608.0709838867188,
      "low": 596.0900268554688,
      "close": 602.25,
      "volume": 140600
    },
    {
      "time": "2026-01-28",
      "open": 600.1199951171875,
      "high": 601.9500122070312,
      "low": 589.9500122070312,
      "close": 597.9099731445312,
      "volume": 169200
    },
    {
      "time": "2026-01-29",
      "open": 597.489990234375,
      "high": 605.25,
      "low": 581.4400024414062,
      "close": 593.0700073242188,
      "volume": 192500
    },
    {
      "time": "2026-01-30",
      "open": 586.3499755859375,
      "high": 595.9099731445312,
      "low": 578.8400268554688,
      "close": 582.47998046875,
      "volume": 224500
    },
    {
      "time": "2026-02-02",
      "open": 576.1599731445312,
      "high": 593.1799926757812,
      "low": 568.8599853515625,
      "close": 588.1699829101562,
      "volume": 324800
    },
    {
      "time": "2026-02-03",
      "open": 591.3599853515625,
      "high": 597.8800048828125,
      "low": 562.3699951171875,
      "close": 568.530029296875,
      "volume": 333200
    },
    {
      "time": "2026-02-04",
      "open": 570.219970703125,
      "high": 580.6900024414062,
      "low": 547.1799926757812,
      "close": 561.52001953125,
      "volume": 344700
    },
    {
      "time": "2026-02-05",
      "open": 562.3699951171875,
      "high": 575.969970703125,
      "low": 538.2899780273438,
      "close": 541.27001953125,
      "volume": 336300
    },
    {
      "time": "2026-02-06",
      "open": 550.6199951171875,
      "high": 550.6199951171875,
      "low": 539.1849975585938,
      "close": 542.0399780273438,
      "volume": 752500
    },
    {
      "time": "2026-02-09",
      "open": 540.5499877929688,
      "high": 547.0700073242188,
      "low": 527.469970703125,
      "close": 530.3499755859375,
      "volume": 793200
    },
    {
      "time": "2026-02-10",
      "open": 489,
      "high": 493.7019958496094,
      "low": 441.6499938964844,
      "close": 446.04998779296875,
      "volume": 1031500
    },
    {
      "time": "2026-02-11",
      "open": 446.82501220703125,
      "high": 446.82501220703125,
      "low": 422.56500244140625,
      "close": 423.92999267578125,
      "volume": 691400
    },
    {
      "time": "2026-02-12",
      "open": 397,
      "high": 420.4200134277344,
      "low": 392.3500061035156,
      "close": 416.0400085449219,
      "volume": 681900
    },
    {
      "time": "2026-02-13",
      "open": 421.44500732421875,
      "high": 442.4100036621094,
      "low": 421.44500732421875,
      "close": 428.0299987792969,
      "volume": 729200
    },
    {
      "time": "2026-02-17",
      "open": 430.8900146484375,
      "high": 445,
      "low": 425.79998779296875,
      "close": 428.17999267578125,
      "volume": 429900
    },
    {
      "time": "2026-02-18",
      "open": 432.1600036621094,
      "high": 448.2300109863281,
      "low": 430.010009765625,
      "close": 446.1700134277344,
      "volume": 621900
    },
    {
      "time": "2026-02-19",
      "open": 442.8900146484375,
      "high": 447.8500061035156,
      "low": 425.7950134277344,
      "close": 446.44000244140625,
      "volume": 402400
    },
    {
      "time": "2026-02-20",
      "open": 440.92999267578125,
      "high": 454.7099914550781,
      "low": 440.92999267578125,
      "close": 453.7699890136719,
      "volume": 394100
    },
    {
      "time": "2026-02-23",
      "open": 450.4599914550781,
      "high": 456.7900085449219,
      "low": 434.9200134277344,
      "close": 444.9599914550781,
      "volume": 408600
    },
    {
      "time": "2026-02-24",
      "open": 446.07000732421875,
      "high": 452.010009765625,
      "low": 438.864990234375,
      "close": 442.20001220703125,
      "volume": 289500
    },
    {
      "time": "2026-02-25",
      "open": 443.7099914550781,
      "high": 443.8450012207031,
      "low": 425.57000732421875,
      "close": 438.0799865722656,
      "volume": 372200
    },
    {
      "time": "2026-02-26",
      "open": 440.4800109863281,
      "high": 453.375,
      "low": 438.0799865722656,
      "close": 447.0899963378906,
      "volume": 307600
    },
    {
      "time": "2026-02-27",
      "open": 440,
      "high": 452.989990234375,
      "low": 435.7699890136719,
      "close": 451.760009765625,
      "volume": 422100
    },
    {
      "time": "2026-03-02",
      "open": 444.9800109863281,
      "high": 458.2200012207031,
      "low": 441.8500061035156,
      "close": 457.4700012207031,
      "volume": 268800
    },
    {
      "time": "2026-03-03",
      "open": 456.6300048828125,
      "high": 466,
      "low": 446.8699951171875,
      "close": 465.3800048828125,
      "volume": 254600
    },
    {
      "time": "2026-03-04",
      "open": 465.3800048828125,
      "high": 473.20001220703125,
      "low": 460.9049987792969,
      "close": 465.8599853515625,
      "volume": 374600
    },
    {
      "time": "2026-03-05",
      "open": 460.3299865722656,
      "high": 478,
      "low": 459.0199890136719,
      "close": 469.3800048828125,
      "volume": 228600
    },
    {
      "time": "2026-03-06",
      "open": 469.5,
      "high": 476.8599853515625,
      "low": 460,
      "close": 470.5899963378906,
      "volume": 357200
    },
    {
      "time": "2026-03-09",
      "open": 466.70001220703125,
      "high": 483.29998779296875,
      "low": 460.510009765625,
      "close": 478.5400085449219,
      "volume": 312700
    },
    {
      "time": "2026-03-10",
      "open": 477,
      "high": 479.30999755859375,
      "low": 463.32000732421875,
      "close": 466.7900085449219,
      "volume": 333400
    },
    {
      "time": "2026-03-11",
      "open": 464.29998779296875,
      "high": 479.0199890136719,
      "low": 463.0899963378906,
      "close": 477.7200012207031,
      "volume": 424400
    },
    {
      "time": "2026-03-12",
      "open": 471.8599853515625,
      "high": 474.5299987792969,
      "low": 442.8299865722656,
      "close": 443.8500061035156,
      "volume": 373700
    },
    {
      "time": "2026-03-13",
      "open": 450.5199890136719,
      "high": 464.92999267578125,
      "low": 445.0400085449219,
      "close": 450.4100036621094,
      "volume": 327700
    },
    {
      "time": "2026-03-16",
      "open": 455.5299987792969,
      "high": 464.67498779296875,
      "low": 450.6199951171875,
      "close": 453.6400146484375,
      "volume": 291900
    },
    {
      "time": "2026-03-17",
      "open": 457.75,
      "high": 466.1700134277344,
      "low": 451.05999755859375,
      "close": 455.1499938964844,
      "volume": 326700
    },
    {
      "time": "2026-03-18",
      "open": 450.6499938964844,
      "high": 461.6300048828125,
      "low": 448.7799987792969,
      "close": 454.79998779296875,
      "volume": 258500
    },
    {
      "time": "2026-03-19",
      "open": 450.20001220703125,
      "high": 465,
      "low": 446.88800048828125,
      "close": 460.9200134277344,
      "volume": 286700
    },
    {
      "time": "2026-03-20",
      "open": 458.7200012207031,
      "high": 465,
      "low": 448.6099853515625,
      "close": 452.510009765625,
      "volume": 581300
    },
    {
      "time": "2026-03-23",
      "open": 458.260009765625,
      "high": 462.1700134277344,
      "low": 453.0889892578125,
      "close": 456.92999267578125,
      "volume": 250100
    },
    {
      "time": "2026-03-24",
      "open": 455.1400146484375,
      "high": 466.510009765625,
      "low": 450.07000732421875,
      "close": 460.739990234375,
      "volume": 197700
    },
    {
      "time": "2026-03-25",
      "open": 465.6099853515625,
      "high": 471.9100036621094,
      "low": 460.3299865722656,
      "close": 466.79998779296875,
      "volume": 397800
    },
    {
      "time": "2026-03-26",
      "open": 463.4700012207031,
      "high": 475.79998779296875,
      "low": 463.4700012207031,
      "close": 466.6000061035156,
      "volume": 226400
    },
    {
      "time": "2026-03-27",
      "open": 463.82000732421875,
      "high": 466,
      "low": 449.1099853515625,
      "close": 451.20001220703125,
      "volume": 213200
    },
    {
      "time": "2026-03-30",
      "open": 460.8399963378906,
      "high": 463.79998779296875,
      "low": 448.2900085449219,
      "close": 460.29998779296875,
      "volume": 233200
    },
    {
      "time": "2026-03-31",
      "open": 459.1700134277344,
      "high": 482.67999267578125,
      "low": 459.1700134277344,
      "close": 480.19000244140625,
      "volume": 322900
    },
    {
      "time": "2026-04-01",
      "open": 480.29998779296875,
      "high": 491.6400146484375,
      "low": 480.29998779296875,
      "close": 489.4800109863281,
      "volume": 255900
    },
    {
      "time": "2026-04-02",
      "open": 481.3599853515625,
      "high": 501.3299865722656,
      "low": 481.3599853515625,
      "close": 498.3399963378906,
      "volume": 284400
    },
    {
      "time": "2026-04-06",
      "open": 498.1099853515625,
      "high": 502,
      "low": 472.2200012207031,
      "close": 496,
      "volume": 294100
    },
    {
      "time": "2026-04-07",
      "open": 491.0799865722656,
      "high": 511.30999755859375,
      "low": 487.3399963378906,
      "close": 508.5199890136719,
      "volume": 329400
    },
    {
      "time": "2026-04-08",
      "open": 516.9099731445312,
      "high": 528.1400146484375,
      "low": 516.9099731445312,
      "close": 520.6500244140625,
      "volume": 507100
    },
    {
      "time": "2026-04-09",
      "open": 518.489990234375,
      "high": 519.6400146484375,
      "low": 497.5799865722656,
      "close": 501.5,
      "volume": 364400
    },
    {
      "time": "2026-04-10",
      "open": 503.1000061035156,
      "high": 503.1000061035156,
      "low": 487.8550109863281,
      "close": 493.5299987792969,
      "volume": 192100
    },
    {
      "time": "2026-04-13",
      "open": 493.2200012207031,
      "high": 504.56500244140625,
      "low": 492.9649963378906,
      "close": 501.2300109863281,
      "volume": 203900
    },
    {
      "time": "2026-04-14",
      "open": 501.25,
      "high": 520.3599853515625,
      "low": 501.25,
      "close": 520,
      "volume": 326300
    },
    {
      "time": "2026-04-15",
      "open": 522.4600219726562,
      "high": 529.260009765625,
      "low": 515.905029296875,
      "close": 518.5399780273438,
      "volume": 547800
    },
    {
      "time": "2026-04-16",
      "open": 518.3499755859375,
      "high": 530.969970703125,
      "low": 513.2999877929688,
      "close": 515.6500244140625,
      "volume": 345100
    },
    {
      "time": "2026-04-17",
      "open": 517.72998046875,
      "high": 526.6500244140625,
      "low": 512.7650146484375,
      "close": 520.5999755859375,
      "volume": 629900
    },
    {
      "time": "2026-04-20",
      "open": 518.3800048828125,
      "high": 530.0800170898438,
      "low": 515.8350219726562,
      "close": 528.4400024414062,
      "volume": 348200
    },
    {
      "time": "2026-04-21",
      "open": 528.2999877929688,
      "high": 530.0700073242188,
      "low": 511.3800048828125,
      "close": 514.9000244140625,
      "volume": 366500
    },
    {
      "time": "2026-04-22",
      "open": 519.3900146484375,
      "high": 527.75,
      "low": 503.7699890136719,
      "close": 508.4599914550781,
      "volume": 445700
    },
    {
      "time": "2026-04-23",
      "open": 375.1499938964844,
      "high": 407.6099853515625,
      "low": 373,
      "close": 393.4200134277344,
      "volume": 1635700
    },
    {
      "time": "2026-04-24",
      "open": 390.010009765625,
      "high": 415.9700012207031,
      "low": 390.010009765625,
      "close": 410.5400085449219,
      "volume": 907600
    },
    {
      "time": "2026-04-27",
      "open": 415.2799987792969,
      "high": 422.5,
      "low": 410.5400085449219,
      "close": 421.3699951171875,
      "volume": 618200
    },
    {
      "time": "2026-04-28",
      "open": 420.7300109863281,
      "high": 424.989990234375,
      "low": 409.1099853515625,
      "close": 409.6499938964844,
      "volume": 797900
    },
    {
      "time": "2026-04-29",
      "open": 405.69000244140625,
      "high": 416.3699951171875,
      "low": 402.43499755859375,
      "close": 413.5899963378906,
      "volume": 468400
    },
    {
      "time": "2026-04-30",
      "open": 413.8599853515625,
      "high": 421.6499938964844,
      "low": 408.2900085449219,
      "close": 418.6600036621094,
      "volume": 331900
    },
    {
      "time": "2026-05-01",
      "open": 420,
      "high": 422,
      "low": 414.1050109863281,
      "close": 417.5400085449219,
      "volume": 284000
    },
    {
      "time": "2026-05-04",
      "open": 415.1099853515625,
      "high": 421.2799987792969,
      "low": 407.69000244140625,
      "close": 417.0199890136719,
      "volume": 383500
    },
    {
      "time": "2026-05-05",
      "open": 419,
      "high": 433.9599914550781,
      "low": 413.3500061035156,
      "close": 430.32000732421875,
      "volume": 421400
    },
    {
      "time": "2026-05-06",
      "open": 433.239990234375,
      "high": 435.1499938964844,
      "low": 425.2250061035156,
      "close": 426.7900085449219,
      "volume": 356500
    },
    {
      "time": "2026-05-07",
      "open": 429.3900146484375,
      "high": 434.8599853515625,
      "low": 425.82000732421875,
      "close": 428.7099914550781,
      "volume": 346700
    },
    {
      "time": "2026-05-08",
      "open": 430.510009765625,
      "high": 430.510009765625,
      "low": 418.0400085449219,
      "close": 424,
      "volume": 291500
    },
    {
      "time": "2026-05-11",
      "open": 427.44000244140625,
      "high": 427.44000244140625,
      "low": 414.3599853515625,
      "close": 417.2900085449219,
      "volume": 405100
    },
    {
      "time": "2026-05-12",
      "open": 419.5199890136719,
      "high": 420.6400146484375,
      "low": 413.3699951171875,
      "close": 419.75,
      "volume": 363500
    },
    {
      "time": "2026-05-13",
      "open": 418.25,
      "high": 424.57000732421875,
      "low": 413,
      "close": 423.760009765625,
      "volume": 474000
    },
    {
      "time": "2026-05-14",
      "open": 424.3500061035156,
      "high": 429.2200012207031,
      "low": 418.9700012207031,
      "close": 419.1700134277344,
      "volume": 252400
    },
    {
      "time": "2026-05-15",
      "open": 419.57000732421875,
      "high": 421.739990234375,
      "low": 414.7049865722656,
      "close": 415.2699890136719,
      "volume": 286800
    },
    {
      "time": "2026-05-18",
      "open": 417.1000061035156,
      "high": 427.031005859375,
      "low": 412.2099914550781,
      "close": 420.6700134277344,
      "volume": 301200
    },
    {
      "time": "2026-05-19",
      "open": 422.17999267578125,
      "high": 425.55999755859375,
      "low": 418.9599914550781,
      "close": 419.9100036621094,
      "volume": 294500
    },
    {
      "time": "2026-05-20",
      "open": 417,
      "high": 422.4200134277344,
      "low": 403.4599914550781,
      "close": 421.8699951171875,
      "volume": 376200
    },
    {
      "time": "2026-05-21",
      "open": 417.989990234375,
      "high": 430.3550109863281,
      "low": 408.3999938964844,
      "close": 430.1000061035156,
      "volume": 320200
    },
    {
      "time": "2026-05-22",
      "open": 431.739990234375,
      "high": 434.8599853515625,
      "low": 421.5150146484375,
      "close": 432.79998779296875,
      "volume": 233200
    },
    {
      "time": "2026-05-26",
      "open": 443.5350036621094,
      "high": 443.5350036621094,
      "low": 422.8800048828125,
      "close": 429.1099853515625,
      "volume": 293500
    },
    {
      "time": "2026-05-27",
      "open": 429.1099853515625,
      "high": 434.94000244140625,
      "low": 424.010009765625,
      "close": 428,
      "volume": 210000
    },
    {
      "time": "2026-05-28",
      "open": 428,
      "high": 450.6099853515625,
      "low": 422,
      "close": 448.1199951171875,
      "volume": 484000
    },
    {
      "time": "2026-05-29",
      "open": 446.7200012207031,
      "high": 453.5400085449219,
      "low": 441.9150085449219,
      "close": 447.1099853515625,
      "volume": 288600
    },
    {
      "time": "2026-06-01",
      "open": 446.42999267578125,
      "high": 460.8999938964844,
      "low": 444.4100036621094,
      "close": 451.4700012207031,
      "volume": 251200
    },
    {
      "time": "2026-06-02",
      "open": 445.3500061035156,
      "high": 449.3800048828125,
      "low": 438.0400085449219,
      "close": 445.5899963378906,
      "volume": 298800
    },
    {
      "time": "2026-06-03",
      "open": 445.3999938964844,
      "high": 451.67999267578125,
      "low": 434.3800048828125,
      "close": 450.81500244140625,
      "volume": 240100
    },
    {
      "time": "2026-06-04",
      "open": 454.239990234375,
      "high": 466.2200012207031,
      "low": 454.13800048828125,
      "close": 458.69000244140625,
      "volume": 221300
    },
    {
      "time": "2026-06-05",
      "open": 453.5299987792969,
      "high": 458,
      "low": 442.95001220703125,
      "close": 454.25,
      "volume": 190600
    },
    {
      "time": "2026-06-08",
      "open": 454.25,
      "high": 462.0899963378906,
      "low": 450.05999755859375,
      "close": 457.8999938964844,
      "volume": 186800
    },
    {
      "time": "2026-06-09",
      "open": 460.3599853515625,
      "high": 471.2300109863281,
      "low": 456.9700012207031,
      "close": 466.7900085449219,
      "volume": 284300
    },
    {
      "time": "2026-06-10",
      "open": 465.3500061035156,
      "high": 478,
      "low": 458.54998779296875,
      "close": 465.7300109863281,
      "volume": 278800
    },
    {
      "time": "2026-06-11",
      "open": 463.44000244140625,
      "high": 478.79998779296875,
      "low": 463.44000244140625,
      "close": 475.07000732421875,
      "volume": 249700
    },
    {
      "time": "2026-06-12",
      "open": 476.8599853515625,
      "high": 479.29998779296875,
      "low": 466.4049987792969,
      "close": 467.3399963378906,
      "volume": 297200
    },
    {
      "time": "2026-06-15",
      "open": 467.3399963378906,
      "high": 474.9800109863281,
      "low": 462.9100036621094,
      "close": 467.5,
      "volume": 265900
    },
    {
      "time": "2026-06-16",
      "open": 467.6400146484375,
      "high": 471.37200927734375,
      "low": 455.052001953125,
      "close": 461.6000061035156,
      "volume": 224700
    },
    {
      "time": "2026-06-17",
      "open": 457.1000061035156,
      "high": 466.67999267578125,
      "low": 455.0199890136719,
      "close": 457.0899963378906,
      "volume": 240100
    },
    {
      "time": "2026-06-18",
      "open": 463.04998779296875,
      "high": 463.3399963378906,
      "low": 447.95001220703125,
      "close": 460.20001220703125,
      "volume": 472700
    },
    {
      "time": "2026-06-22",
      "open": 458.82000732421875,
      "high": 461.9150085449219,
      "low": 445.0050048828125,
      "close": 455.6600036621094,
      "volume": 385400
    },
    {
      "time": "2026-06-23",
      "open": 455.6600036621094,
      "high": 473.8299865722656,
      "low": 450.9700012207031,
      "close": 473.4800109863281,
      "volume": 312100
    },
    {
      "time": "2026-06-24",
      "open": 479,
      "high": 517.8300170898438,
      "low": 479,
      "close": 512.7899780273438,
      "volume": 503500
    },
    {
      "time": "2026-06-25",
      "open": 517.8699951171875,
      "high": 533.0900268554688,
      "low": 512.5499877929688,
      "close": 519.9600219726562,
      "volume": 400900
    },
    {
      "time": "2026-06-26",
      "open": 516.5,
      "high": 528.25,
      "low": 516,
      "close": 527.0700073242188,
      "volume": 399900
    },
    {
      "time": "2026-06-29",
      "open": 530,
      "high": 540,
      "low": 522.9450073242188,
      "close": 534.719970703125,
      "volume": 390800
    },
    {
      "time": "2026-06-30",
      "open": 534,
      "high": 539.510009765625,
      "low": 523.6900024414062,
      "close": 529.5900268554688,
      "volume": 335600
    },
    {
      "time": "2026-07-01",
      "open": 546.5079956054688,
      "high": 555,
      "low": 530.9749755859375,
      "close": 543.5700073242188,
      "volume": 312600
    },
    {
      "time": "2026-07-02",
      "open": 547.7899780273438,
      "high": 562.469970703125,
      "low": 546.6099853515625,
      "close": 557.5999755859375,
      "volume": 356600
    },
    {
      "time": "2026-07-06",
      "open": 554.3699951171875,
      "high": 567.9099731445312,
      "low": 542.8599853515625,
      "close": 565.0900268554688,
      "volume": 234200
    },
    {
      "time": "2026-07-07",
      "open": 556.469970703125,
      "high": 558.8400268554688,
      "low": 540.9749755859375,
      "close": 546.2899780273438,
      "volume": 357600
    },
    {
      "time": "2026-07-08",
      "open": 534.8200073242188,
      "high": 538.6799926757812,
      "low": 520.8800048828125,
      "close": 531.989990234375,
      "volume": 347500
    },
    {
      "time": "2026-07-09",
      "open": 530.510009765625,
      "high": 543.9299926757812,
      "low": 528.4849853515625,
      "close": 535.5,
      "volume": 410600
    },
    {
      "time": "2026-07-10",
      "open": 536.3099975585938,
      "high": 540.3699951171875,
      "low": 530.0650024414062,
      "close": 538.22998046875,
      "volume": 177500
    },
    {
      "time": "2026-07-13",
      "open": 542.1799926757812,
      "high": 544.4180297851562,
      "low": 523.9949951171875,
      "close": 530.1900024414062,
      "volume": 261800
    },
    {
      "time": "2026-07-14",
      "open": 530.1900024414062,
      "high": 540.1530151367188,
      "low": 521.4600219726562,
      "close": 536.1699829101562,
      "volume": 286900
    },
    {
      "time": "2026-07-15",
      "open": 537.280029296875,
      "high": 538.5999755859375,
      "low": 525.4500122070312,
      "close": 529.22998046875,
      "volume": 283100
    },
    {
      "time": "2026-07-16",
      "open": 529.6400146484375,
      "high": 540.1099853515625,
      "low": 528.2100219726562,
      "close": 537.9199829101562,
      "volume": 260400
    },
    {
      "time": "2026-07-17",
      "open": 529.989990234375,
      "high": 540.8599853515625,
      "low": 527,
      "close": 537.72998046875,
      "volume": 231200
    },
    {
      "time": "2026-07-20",
      "open": 537.3499755859375,
      "high": 539.7999877929688,
      "low": 526.9299926757812,
      "close": 527.9299926757812,
      "volume": 283500
    },
    {
      "time": "2026-07-21",
      "open": 518.760009765625,
      "high": 537.8619995117188,
      "low": 514.469970703125,
      "close": 531.6699829101562,
      "volume": 281500
    },
    {
      "time": "2026-07-22",
      "open": 531.2100219726562,
      "high": 536.2930297851562,
      "low": 525.1699829101562,
      "close": 528.1199951171875,
      "volume": 523200
    },
    {
      "time": "2026-07-23",
      "open": 647,
      "high": 677.9000244140625,
      "low": 592.6500244140625,
      "close": 605.8200073242188,
      "volume": 1177100
    },
    {
      "time": "2026-07-24",
      "open": 612.0700073242188,
      "high": 612.0700073242188,
      "low": 592.7999877929688,
      "close": 601.3800048828125,
      "volume": 485099
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 474.2783013916016
    },
    {
      "time": "2025-10-06",
      "value": 475.93450134277344
    },
    {
      "time": "2025-10-07",
      "value": 477.5105010986328
    },
    {
      "time": "2025-10-08",
      "value": 479.17210083007814
    },
    {
      "time": "2025-10-09",
      "value": 480.7903009033203
    },
    {
      "time": "2025-10-10",
      "value": 482.27070068359376
    },
    {
      "time": "2025-10-13",
      "value": 484.3569012451172
    },
    {
      "time": "2025-10-14",
      "value": 486.04690124511717
    },
    {
      "time": "2025-10-15",
      "value": 487.6073016357422
    },
    {
      "time": "2025-10-16",
      "value": 489.4241021728516
    },
    {
      "time": "2025-10-17",
      "value": 491.4097021484375
    },
    {
      "time": "2025-10-20",
      "value": 493.6109014892578
    },
    {
      "time": "2025-10-21",
      "value": 495.52820190429685
    },
    {
      "time": "2025-10-22",
      "value": 497.27720153808593
    },
    {
      "time": "2025-10-23",
      "value": 499.8494012451172
    },
    {
      "time": "2025-10-24",
      "value": 502.78020141601564
    },
    {
      "time": "2025-10-27",
      "value": 505.5528009033203
    },
    {
      "time": "2025-10-28",
      "value": 507.90520141601564
    },
    {
      "time": "2025-10-29",
      "value": 510.35380126953123
    },
    {
      "time": "2025-10-30",
      "value": 512.6468011474609
    },
    {
      "time": "2025-10-31",
      "value": 515.2782006835937
    },
    {
      "time": "2025-11-03",
      "value": 517.88580078125
    },
    {
      "time": "2025-11-04",
      "value": 520.4404016113281
    },
    {
      "time": "2025-11-05",
      "value": 523.0308013916016
    },
    {
      "time": "2025-11-06",
      "value": 525.4050012207031
    },
    {
      "time": "2025-11-07",
      "value": 527.7292016601563
    },
    {
      "time": "2025-11-10",
      "value": 530.2278015136719
    },
    {
      "time": "2025-11-11",
      "value": 532.816401977539
    },
    {
      "time": "2025-11-12",
      "value": 535.1438012695312
    },
    {
      "time": "2025-11-13",
      "value": 537.3234014892578
    },
    {
      "time": "2025-11-14",
      "value": 539.3856018066406
    },
    {
      "time": "2025-11-17",
      "value": 541.2590020751953
    },
    {
      "time": "2025-11-18",
      "value": 543.3508020019531
    },
    {
      "time": "2025-11-19",
      "value": 545.6606018066407
    },
    {
      "time": "2025-11-20",
      "value": 547.4320013427734
    },
    {
      "time": "2025-11-21",
      "value": 549.4556011962891
    },
    {
      "time": "2025-11-24",
      "value": 551.8972009277344
    },
    {
      "time": "2025-11-25",
      "value": 554.3180010986329
    },
    {
      "time": "2025-11-26",
      "value": 556.4934008789063
    },
    {
      "time": "2025-11-28",
      "value": 558.3038012695313
    },
    {
      "time": "2025-12-01",
      "value": 560.0914007568359
    },
    {
      "time": "2025-12-02",
      "value": 561.803701171875
    },
    {
      "time": "2025-12-03",
      "value": 563.4107006835937
    },
    {
      "time": "2025-12-04",
      "value": 564.3597009277344
    },
    {
      "time": "2025-12-05",
      "value": 565.5631005859375
    },
    {
      "time": "2025-12-08",
      "value": 566.6107000732422
    },
    {
      "time": "2025-12-09",
      "value": 567.4771002197266
    },
    {
      "time": "2025-12-10",
      "value": 568.4089007568359
    },
    {
      "time": "2025-12-11",
      "value": 568.853900756836
    },
    {
      "time": "2025-12-12",
      "value": 569.2885015869141
    },
    {
      "time": "2025-12-15",
      "value": 569.8213018798829
    },
    {
      "time": "2025-12-16",
      "value": 570.3901019287109
    },
    {
      "time": "2025-12-17",
      "value": 570.8945025634765
    },
    {
      "time": "2025-12-18",
      "value": 571.4787030029297
    },
    {
      "time": "2025-12-19",
      "value": 572.4721026611328
    },
    {
      "time": "2025-12-22",
      "value": 573.8783032226562
    },
    {
      "time": "2025-12-23",
      "value": 574.7243029785157
    },
    {
      "time": "2025-12-24",
      "value": 575.8229028320312
    },
    {
      "time": "2025-12-26",
      "value": 576.8877026367187
    },
    {
      "time": "2025-12-29",
      "value": 577.8631018066407
    },
    {
      "time": "2025-12-30",
      "value": 578.678701171875
    },
    {
      "time": "2025-12-31",
      "value": 579.0235021972657
    },
    {
      "time": "2026-01-02",
      "value": 579.5312023925782
    },
    {
      "time": "2026-01-05",
      "value": 580.3330029296875
    },
    {
      "time": "2026-01-06",
      "value": 580.578603515625
    },
    {
      "time": "2026-01-07",
      "value": 580.7364038085938
    },
    {
      "time": "2026-01-08",
      "value": 580.8072045898438
    },
    {
      "time": "2026-01-09",
      "value": 581.0966040039062
    },
    {
      "time": "2026-01-12",
      "value": 581.389404296875
    },
    {
      "time": "2026-01-13",
      "value": 581.9506042480468
    },
    {
      "time": "2026-01-14",
      "value": 582.5814050292969
    },
    {
      "time": "2026-01-15",
      "value": 583.0618041992187
    },
    {
      "time": "2026-01-16",
      "value": 583.3892041015625
    },
    {
      "time": "2026-01-20",
      "value": 583.4610046386719
    },
    {
      "time": "2026-01-21",
      "value": 584.0290051269532
    },
    {
      "time": "2026-01-22",
      "value": 584.3714050292969
    },
    {
      "time": "2026-01-23",
      "value": 584.1236047363282
    },
    {
      "time": "2026-01-26",
      "value": 584.109404296875
    },
    {
      "time": "2026-01-27",
      "value": 584.2024047851562
    },
    {
      "time": "2026-01-28",
      "value": 584.3342041015625
    },
    {
      "time": "2026-01-29",
      "value": 584.3938037109375
    },
    {
      "time": "2026-01-30",
      "value": 584.328203125
    },
    {
      "time": "2026-02-02",
      "value": 584.2880029296875
    },
    {
      "time": "2026-02-03",
      "value": 583.8150036621093
    },
    {
      "time": "2026-02-04",
      "value": 583.3222045898438
    },
    {
      "time": "2026-02-05",
      "value": 582.3112048339843
    },
    {
      "time": "2026-02-06",
      "value": 580.7822045898438
    },
    {
      "time": "2026-02-09",
      "value": 579.1530041503906
    },
    {
      "time": "2026-02-10",
      "value": 575.9420043945313
    },
    {
      "time": "2026-02-11",
      "value": 572.5714038085938
    },
    {
      "time": "2026-02-12",
      "value": 569.1326043701172
    },
    {
      "time": "2026-02-13",
      "value": 566.0192041015625
    },
    {
      "time": "2026-02-17",
      "value": 563.0530041503906
    },
    {
      "time": "2026-02-18",
      "value": 561.0810040283203
    },
    {
      "time": "2026-02-19",
      "value": 559.0474041748047
    },
    {
      "time": "2026-02-20",
      "value": 557.139404296875
    },
    {
      "time": "2026-02-23",
      "value": 555.1570037841797
    },
    {
      "time": "2026-02-24",
      "value": 552.7860040283203
    },
    {
      "time": "2026-02-25",
      "value": 550.2246032714844
    },
    {
      "time": "2026-02-26",
      "value": 548.0084027099609
    },
    {
      "time": "2026-02-27",
      "value": 545.8610028076172
    },
    {
      "time": "2026-03-02",
      "value": 543.8356030273437
    },
    {
      "time": "2026-03-03",
      "value": 542.0018029785156
    },
    {
      "time": "2026-03-04",
      "value": 540.1148022460937
    },
    {
      "time": "2026-03-05",
      "value": 538.1352026367188
    },
    {
      "time": "2026-03-06",
      "value": 536.1164019775391
    },
    {
      "time": "2026-03-09",
      "value": 534.2932019042969
    },
    {
      "time": "2026-03-10",
      "value": 532.1918023681641
    },
    {
      "time": "2026-03-11",
      "value": 530.3950024414063
    },
    {
      "time": "2026-03-12",
      "value": 527.8724029541015
    },
    {
      "time": "2026-03-13",
      "value": 525.503603515625
    },
    {
      "time": "2026-03-16",
      "value": 523.3434033203125
    },
    {
      "time": "2026-03-17",
      "value": 521.0260028076171
    },
    {
      "time": "2026-03-18",
      "value": 518.3854022216797
    },
    {
      "time": "2026-03-19",
      "value": 515.4260021972656
    },
    {
      "time": "2026-03-20",
      "value": 512.2144018554687
    },
    {
      "time": "2026-03-23",
      "value": 509.35260131835935
    },
    {
      "time": "2026-03-24",
      "value": 506.6674011230469
    },
    {
      "time": "2026-03-25",
      "value": 504.01920043945313
    },
    {
      "time": "2026-03-26",
      "value": 501.18260070800784
    },
    {
      "time": "2026-03-27",
      "value": 497.87760070800783
    },
    {
      "time": "2026-03-30",
      "value": 494.7228009033203
    },
    {
      "time": "2026-03-31",
      "value": 492.10860046386716
    },
    {
      "time": "2026-04-01",
      "value": 489.8502001953125
    },
    {
      "time": "2026-04-02",
      "value": 487.40519958496094
    },
    {
      "time": "2026-04-06",
      "value": 485.1997991943359
    },
    {
      "time": "2026-04-07",
      "value": 483.60919921875
    },
    {
      "time": "2026-04-08",
      "value": 481.9809997558594
    },
    {
      "time": "2026-04-09",
      "value": 479.9659997558594
    },
    {
      "time": "2026-04-10",
      "value": 477.8784002685547
    },
    {
      "time": "2026-04-13",
      "value": 476.0416003417969
    },
    {
      "time": "2026-04-14",
      "value": 474.79200073242185
    },
    {
      "time": "2026-04-15",
      "value": 473.39940063476564
    },
    {
      "time": "2026-04-16",
      "value": 472.34180053710935
    },
    {
      "time": "2026-04-17",
      "value": 471.5233996582031
    },
    {
      "time": "2026-04-20",
      "value": 471.26679931640626
    },
    {
      "time": "2026-04-21",
      "value": 470.7240002441406
    },
    {
      "time": "2026-04-22",
      "value": 470.28620056152346
    },
    {
      "time": "2026-04-23",
      "value": 469.23360107421877
    },
    {
      "time": "2026-04-24",
      "value": 468.9658013916016
    },
    {
      "time": "2026-04-27",
      "value": 469.07240112304686
    },
    {
      "time": "2026-04-28",
      "value": 468.7048010253906
    },
    {
      "time": "2026-04-29",
      "value": 468.41300109863283
    },
    {
      "time": "2026-04-30",
      "value": 467.8628009033203
    },
    {
      "time": "2026-05-01",
      "value": 467.2848010253906
    },
    {
      "time": "2026-05-04",
      "value": 466.54980102539065
    },
    {
      "time": "2026-05-05",
      "value": 466.25700134277344
    },
    {
      "time": "2026-05-06",
      "value": 465.94880126953126
    },
    {
      "time": "2026-05-07",
      "value": 465.7614013671875
    },
    {
      "time": "2026-05-08",
      "value": 465.2996014404297
    },
    {
      "time": "2026-05-11",
      "value": 464.6102014160156
    },
    {
      "time": "2026-05-12",
      "value": 463.8558013916016
    },
    {
      "time": "2026-05-13",
      "value": 463.0234014892578
    },
    {
      "time": "2026-05-14",
      "value": 462.08960205078125
    },
    {
      "time": "2026-05-15",
      "value": 461.0074017333984
    },
    {
      "time": "2026-05-18",
      "value": 460.0090020751953
    },
    {
      "time": "2026-05-19",
      "value": 458.8364019775391
    },
    {
      "time": "2026-05-20",
      "value": 457.93800170898436
    },
    {
      "time": "2026-05-21",
      "value": 456.9856018066406
    },
    {
      "time": "2026-05-22",
      "value": 456.7646014404297
    },
    {
      "time": "2026-05-26",
      "value": 456.33860107421873
    },
    {
      "time": "2026-05-27",
      "value": 455.82580078125
    },
    {
      "time": "2026-05-28",
      "value": 455.68520080566407
    },
    {
      "time": "2026-05-29",
      "value": 455.5314007568359
    },
    {
      "time": "2026-06-01",
      "value": 455.3424005126953
    },
    {
      "time": "2026-06-02",
      "value": 455.2040002441406
    },
    {
      "time": "2026-06-03",
      "value": 455.08170043945313
    },
    {
      "time": "2026-06-04",
      "value": 455.04070068359374
    },
    {
      "time": "2026-06-05",
      "value": 454.7897009277344
    },
    {
      "time": "2026-06-08",
      "value": 454.61570068359373
    },
    {
      "time": "2026-06-09",
      "value": 454.92750061035156
    },
    {
      "time": "2026-06-10",
      "value": 455.0361010742188
    },
    {
      "time": "2026-06-11",
      "value": 454.933701171875
    },
    {
      "time": "2026-06-12",
      "value": 454.49090087890625
    },
    {
      "time": "2026-06-15",
      "value": 453.8741009521484
    },
    {
      "time": "2026-06-16",
      "value": 453.18610107421875
    },
    {
      "time": "2026-06-17",
      "value": 452.1575012207031
    },
    {
      "time": "2026-06-18",
      "value": 450.9485009765625
    },
    {
      "time": "2026-06-22",
      "value": 450.03170104980467
    },
    {
      "time": "2026-06-23",
      "value": 449.6307012939453
    },
    {
      "time": "2026-06-24",
      "value": 449.8619006347656
    },
    {
      "time": "2026-06-25",
      "value": 449.86110107421877
    },
    {
      "time": "2026-06-26",
      "value": 450.0317016601563
    },
    {
      "time": "2026-06-29",
      "value": 450.4131005859375
    },
    {
      "time": "2026-06-30",
      "value": 450.5929016113281
    },
    {
      "time": "2026-07-01",
      "value": 450.8955017089844
    },
    {
      "time": "2026-07-02",
      "value": 451.7495007324219
    },
    {
      "time": "2026-07-06",
      "value": 452.88210144042966
    },
    {
      "time": "2026-07-07",
      "value": 455.9395007324219
    },
    {
      "time": "2026-07-08",
      "value": 458.3685003662109
    },
    {
      "time": "2026-07-09",
      "value": 460.6511004638672
    },
    {
      "time": "2026-07-10",
      "value": 463.2227001953125
    },
    {
      "time": "2026-07-13",
      "value": 465.5547003173828
    },
    {
      "time": "2026-07-14",
      "value": 467.90489990234374
    },
    {
      "time": "2026-07-15",
      "value": 470.1386993408203
    },
    {
      "time": "2026-07-16",
      "value": 472.55669921875
    },
    {
      "time": "2026-07-17",
      "value": 474.7048986816406
    },
    {
      "time": "2026-07-20",
      "value": 476.72769836425783
    },
    {
      "time": "2026-07-21",
      "value": 478.7868981933594
    },
    {
      "time": "2026-07-22",
      "value": 480.86929809570313
    },
    {
      "time": "2026-07-23",
      "value": 484.63989807128905
    },
    {
      "time": "2026-07-24",
      "value": 488.27249816894533
    }
  ],
  "analysis": null
}