{
  "ok": true,
  "cached": false,
  "ticker": "ENTG",
  "price": 129.15,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-04-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Himax, Teradyne, Entegris, IPG Photonics, and Penguin Solutions Shares Plummet, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/himax-teradyne-entegris-ipg-photonics-223308064.html",
      "published": "2026-07-24"
    },
    {
      "title": "Entegris (ENTG) Affirms Dividend, Is The Recent Pullback Opening Better Value?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/entegris-entg-affirms-dividend-recent-061604359.html",
      "published": "2026-07-16"
    },
    {
      "title": "Will Entegris (ENTG) Beat Estimates Again in Its Next Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/entegris-entg-beat-estimates-again-161005288.html",
      "published": "2026-07-15"
    },
    {
      "title": "Can Ultra Clean's Services Business Drive Long-Term Revenue Growth?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ultra-cleans-services-business-drive-125400000.html",
      "published": "2026-07-15"
    },
    {
      "title": "Entegris Declares Quarterly Cash Dividend",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/entegris-declares-quarterly-cash-dividend-110000229.html",
      "published": "2026-07-15"
    },
    {
      "title": "Entegris, Kulicke and Soffa, and Power Integrations Stocks Trade Up, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/entegris-kulicke-soffa-power-integrations-220711572.html",
      "published": "2026-07-14"
    },
    {
      "title": "Entegris to Report Results for Second Quarter of 2026 on Tuesday, August 4, 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/entegris-report-results-second-quarter-210000489.html",
      "published": "2026-07-14"
    },
    {
      "title": "Deutsche Bank Maintains a “Hold” rating on Entegris, Inc. (ENTG)",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/deutsche-bank-maintains-hold-rating-185550157.html",
      "published": "2026-07-14"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 90.9800033569336,
      "high": 92.51000213623047,
      "low": 89.55999755859375,
      "close": 91.8499984741211,
      "volume": 2435900
    },
    {
      "time": "2025-07-28",
      "open": 92.69999694824219,
      "high": 93.48999786376953,
      "low": 91.61000061035156,
      "close": 92,
      "volume": 3491500
    },
    {
      "time": "2025-07-29",
      "open": 92,
      "high": 93.87000274658203,
      "low": 90.6500015258789,
      "close": 92.8499984741211,
      "volume": 5391100
    },
    {
      "time": "2025-07-30",
      "open": 83.86000061035156,
      "high": 86.9000015258789,
      "low": 78.98999786376953,
      "close": 79.33999633789062,
      "volume": 7788300
    },
    {
      "time": "2025-07-31",
      "open": 78.29000091552734,
      "high": 80.41999816894531,
      "low": 77.44000244140625,
      "close": 78.45999908447266,
      "volume": 6322900
    },
    {
      "time": "2025-08-01",
      "open": 75.69999694824219,
      "high": 76.68000030517578,
      "low": 72.94000244140625,
      "close": 75.66000366210938,
      "volume": 5561100
    },
    {
      "time": "2025-08-04",
      "open": 76,
      "high": 76.31999969482422,
      "low": 73.51000213623047,
      "close": 73.68000030517578,
      "volume": 2895100
    },
    {
      "time": "2025-08-05",
      "open": 73.87000274658203,
      "high": 74.22000122070312,
      "low": 72.18000030517578,
      "close": 73.33999633789062,
      "volume": 3024900
    },
    {
      "time": "2025-08-06",
      "open": 72.77999877929688,
      "high": 73.05000305175781,
      "low": 70.3499984741211,
      "close": 72.2300033569336,
      "volume": 3043900
    },
    {
      "time": "2025-08-07",
      "open": 74.68000030517578,
      "high": 75.75,
      "low": 72.43000030517578,
      "close": 73.43000030517578,
      "volume": 1812200
    },
    {
      "time": "2025-08-08",
      "open": 73.9800033569336,
      "high": 74.1500015258789,
      "low": 72.69000244140625,
      "close": 73.13999938964844,
      "volume": 1793400
    },
    {
      "time": "2025-08-11",
      "open": 74.04000091552734,
      "high": 75.12999725341797,
      "low": 71.87000274658203,
      "close": 72.02999877929688,
      "volume": 1917100
    },
    {
      "time": "2025-08-12",
      "open": 73.13999938964844,
      "high": 76.4000015258789,
      "low": 72.08999633789062,
      "close": 75.97000122070312,
      "volume": 3003400
    },
    {
      "time": "2025-08-13",
      "open": 76.0199966430664,
      "high": 80.11000061035156,
      "low": 75.76000213623047,
      "close": 79.87999725341797,
      "volume": 1980100
    },
    {
      "time": "2025-08-14",
      "open": 78.45999908447266,
      "high": 79.61000061035156,
      "low": 77,
      "close": 78.87000274658203,
      "volume": 1821600
    },
    {
      "time": "2025-08-15",
      "open": 77.83000183105469,
      "high": 78.44999694824219,
      "low": 76.37000274658203,
      "close": 77.12000274658203,
      "volume": 2142400
    },
    {
      "time": "2025-08-18",
      "open": 79.31999969482422,
      "high": 80.4800033569336,
      "low": 78.18000030517578,
      "close": 78.41000366210938,
      "volume": 1932500
    },
    {
      "time": "2025-08-19",
      "open": 80.11000061035156,
      "high": 81.75,
      "low": 79.41999816894531,
      "close": 80.47000122070312,
      "volume": 2909100
    },
    {
      "time": "2025-08-20",
      "open": 80.23999786376953,
      "high": 80.69999694824219,
      "low": 77.01000213623047,
      "close": 79.41000366210938,
      "volume": 2998000
    },
    {
      "time": "2025-08-21",
      "open": 79.01000213623047,
      "high": 82.44000244140625,
      "low": 79.01000213623047,
      "close": 82.08999633789062,
      "volume": 2652800
    },
    {
      "time": "2025-08-22",
      "open": 82.91000366210938,
      "high": 88.80000305175781,
      "low": 82.56999969482422,
      "close": 87.76000213623047,
      "volume": 3684200
    },
    {
      "time": "2025-08-25",
      "open": 87.54000091552734,
      "high": 87.76000213623047,
      "low": 86.54000091552734,
      "close": 86.75,
      "volume": 1933300
    },
    {
      "time": "2025-08-26",
      "open": 86.91999816894531,
      "high": 88.73999786376953,
      "low": 85.52999877929688,
      "close": 85.62999725341797,
      "volume": 3978800
    },
    {
      "time": "2025-08-27",
      "open": 85.79000091552734,
      "high": 86.3499984741211,
      "low": 83.69000244140625,
      "close": 84,
      "volume": 2890500
    },
    {
      "time": "2025-08-28",
      "open": 84.91999816894531,
      "high": 85.83000183105469,
      "low": 82.36000061035156,
      "close": 83.86000061035156,
      "volume": 4020200
    },
    {
      "time": "2025-08-29",
      "open": 83.16999816894531,
      "high": 85.05000305175781,
      "low": 82.66000366210938,
      "close": 83.73999786376953,
      "volume": 3196500
    },
    {
      "time": "2025-09-02",
      "open": 80.68000030517578,
      "high": 82.08999633789062,
      "low": 80.19999694824219,
      "close": 81.94000244140625,
      "volume": 2017600
    },
    {
      "time": "2025-09-03",
      "open": 82.63999938964844,
      "high": 82.63999938964844,
      "low": 78.29000091552734,
      "close": 79.4800033569336,
      "volume": 1870800
    },
    {
      "time": "2025-09-04",
      "open": 79.01000213623047,
      "high": 79.80999755859375,
      "low": 77.01000213623047,
      "close": 79.6500015258789,
      "volume": 2010900
    },
    {
      "time": "2025-09-05",
      "open": 79.94000244140625,
      "high": 82.88999938964844,
      "low": 79.76000213623047,
      "close": 81.9800033569336,
      "volume": 1784500
    },
    {
      "time": "2025-09-08",
      "open": 82.43000030517578,
      "high": 82.58000183105469,
      "low": 80.83000183105469,
      "close": 82.13999938964844,
      "volume": 1248200
    },
    {
      "time": "2025-09-09",
      "open": 82.01000213623047,
      "high": 82.44999694824219,
      "low": 80.47000122070312,
      "close": 81.22000122070312,
      "volume": 1285900
    },
    {
      "time": "2025-09-10",
      "open": 81.26000213623047,
      "high": 82.05000305175781,
      "low": 78.16999816894531,
      "close": 79.43000030517578,
      "volume": 2161800
    },
    {
      "time": "2025-09-11",
      "open": 80.19000244140625,
      "high": 83.69000244140625,
      "low": 79.37999725341797,
      "close": 83.52999877929688,
      "volume": 2919600
    },
    {
      "time": "2025-09-12",
      "open": 83.62999725341797,
      "high": 88.08999633789062,
      "low": 83.18000030517578,
      "close": 87.25,
      "volume": 3634500
    },
    {
      "time": "2025-09-15",
      "open": 87.9800033569336,
      "high": 90.2699966430664,
      "low": 87.7699966430664,
      "close": 90.18000030517578,
      "volume": 2772200
    },
    {
      "time": "2025-09-16",
      "open": 91.25,
      "high": 92.94999694824219,
      "low": 90.2699966430664,
      "close": 92.61000061035156,
      "volume": 2473300
    },
    {
      "time": "2025-09-17",
      "open": 92.18000030517578,
      "high": 94.93000030517578,
      "low": 90.23999786376953,
      "close": 92.0999984741211,
      "volume": 2156200
    },
    {
      "time": "2025-09-18",
      "open": 95.5199966430664,
      "high": 97.62999725341797,
      "low": 94.38999938964844,
      "close": 95.97000122070312,
      "volume": 4114000
    },
    {
      "time": "2025-09-19",
      "open": 96.77999877929688,
      "high": 96.94999694824219,
      "low": 92.88999938964844,
      "close": 93.31999969482422,
      "volume": 6085300
    },
    {
      "time": "2025-09-22",
      "open": 93.23999786376953,
      "high": 97.25,
      "low": 93.18000030517578,
      "close": 95.80999755859375,
      "volume": 2714100
    },
    {
      "time": "2025-09-23",
      "open": 96.36000061035156,
      "high": 99.04000091552734,
      "low": 95.44999694824219,
      "close": 95.7699966430664,
      "volume": 2261800
    },
    {
      "time": "2025-09-24",
      "open": 95.75,
      "high": 96.54000091552734,
      "low": 93.41000366210938,
      "close": 93.48999786376953,
      "volume": 1675400
    },
    {
      "time": "2025-09-25",
      "open": 91.05000305175781,
      "high": 92.68000030517578,
      "low": 89.91000366210938,
      "close": 91.94000244140625,
      "volume": 1717000
    },
    {
      "time": "2025-09-26",
      "open": 91.5999984741211,
      "high": 93.44000244140625,
      "low": 91.04000091552734,
      "close": 93.08999633789062,
      "volume": 1364600
    },
    {
      "time": "2025-09-29",
      "open": 93.94000244140625,
      "high": 95.1500015258789,
      "low": 93.36000061035156,
      "close": 93.51000213623047,
      "volume": 1119800
    },
    {
      "time": "2025-09-30",
      "open": 92.68000030517578,
      "high": 94.08000183105469,
      "low": 90.30999755859375,
      "close": 92.45999908447266,
      "volume": 1955900
    },
    {
      "time": "2025-10-01",
      "open": 91.94000244140625,
      "high": 94.06999969482422,
      "low": 90,
      "close": 93.95999908447266,
      "volume": 2635600
    },
    {
      "time": "2025-10-02",
      "open": 96,
      "high": 98.30000305175781,
      "low": 94.5,
      "close": 96.80999755859375,
      "volume": 2501300
    },
    {
      "time": "2025-10-03",
      "open": 97,
      "high": 100.12999725341797,
      "low": 96.55000305175781,
      "close": 98.61000061035156,
      "volume": 2111900
    },
    {
      "time": "2025-10-06",
      "open": 99.7300033569336,
      "high": 101.4800033569336,
      "low": 99.19000244140625,
      "close": 100.26000213623047,
      "volume": 2597300
    },
    {
      "time": "2025-10-07",
      "open": 101.08999633789062,
      "high": 101.45999908447266,
      "low": 92.08999633789062,
      "close": 92.29000091552734,
      "volume": 2002500
    },
    {
      "time": "2025-10-08",
      "open": 92.0999984741211,
      "high": 95,
      "low": 91.94000244140625,
      "close": 94.55999755859375,
      "volume": 2151500
    },
    {
      "time": "2025-10-09",
      "open": 93.87000274658203,
      "high": 94.91999816894531,
      "low": 91.08000183105469,
      "close": 94.2300033569336,
      "volume": 2048500
    },
    {
      "time": "2025-10-10",
      "open": 94.69000244140625,
      "high": 94.69000244140625,
      "low": 83.62999725341797,
      "close": 83.63999938964844,
      "volume": 4019500
    },
    {
      "time": "2025-10-13",
      "open": 89,
      "high": 92.38999938964844,
      "low": 88.2699966430664,
      "close": 91.91000366210938,
      "volume": 3026800
    },
    {
      "time": "2025-10-14",
      "open": 88.25,
      "high": 93.04000091552734,
      "low": 87.44000244140625,
      "close": 90.94000244140625,
      "volume": 1779500
    },
    {
      "time": "2025-10-15",
      "open": 94,
      "high": 95.29000091552734,
      "low": 92.91999816894531,
      "close": 94.62000274658203,
      "volume": 1881500
    },
    {
      "time": "2025-10-16",
      "open": 95.91000366210938,
      "high": 95.91000366210938,
      "low": 89.68000030517578,
      "close": 90.54000091552734,
      "volume": 2499000
    },
    {
      "time": "2025-10-17",
      "open": 90.20999908447266,
      "high": 91.5,
      "low": 88.80999755859375,
      "close": 90.94000244140625,
      "volume": 1879800
    },
    {
      "time": "2025-10-20",
      "open": 92.37999725341797,
      "high": 94.80000305175781,
      "low": 91.81999969482422,
      "close": 92.5999984741211,
      "volume": 1440900
    },
    {
      "time": "2025-10-21",
      "open": 92.68000030517578,
      "high": 93.37000274658203,
      "low": 91.29000091552734,
      "close": 92.66999816894531,
      "volume": 1203000
    },
    {
      "time": "2025-10-22",
      "open": 91.12000274658203,
      "high": 92.20999908447266,
      "low": 87,
      "close": 88.80999755859375,
      "volume": 2390000
    },
    {
      "time": "2025-10-23",
      "open": 87.98999786376953,
      "high": 91.52999877929688,
      "low": 87.58000183105469,
      "close": 90.75,
      "volume": 2043900
    },
    {
      "time": "2025-10-24",
      "open": 92.38999938964844,
      "high": 93.62999725341797,
      "low": 91.41000366210938,
      "close": 91.5199966430664,
      "volume": 1964000
    },
    {
      "time": "2025-10-27",
      "open": 93.94999694824219,
      "high": 94.58999633789062,
      "low": 92.77999877929688,
      "close": 94.31999969482422,
      "volume": 1884000
    },
    {
      "time": "2025-10-28",
      "open": 93.5999984741211,
      "high": 93.62000274658203,
      "low": 90.58999633789062,
      "close": 91.70999908447266,
      "volume": 2039900
    },
    {
      "time": "2025-10-29",
      "open": 92.95999908447266,
      "high": 98.2300033569336,
      "low": 92.94999694824219,
      "close": 94.54000091552734,
      "volume": 3775900
    },
    {
      "time": "2025-10-30",
      "open": 91.45999908447266,
      "high": 92.69999694824219,
      "low": 85.20999908447266,
      "close": 87.5,
      "volume": 3778500
    },
    {
      "time": "2025-10-31",
      "open": 87.5,
      "high": 92.80000305175781,
      "low": 86.98999786376953,
      "close": 91.56999969482422,
      "volume": 3065900
    },
    {
      "time": "2025-11-03",
      "open": 90.95999908447266,
      "high": 93.62999725341797,
      "low": 90.79000091552734,
      "close": 91.37999725341797,
      "volume": 2498800
    },
    {
      "time": "2025-11-04",
      "open": 87.73999786376953,
      "high": 89.72000122070312,
      "low": 86.13999938964844,
      "close": 86.45999908447266,
      "volume": 2557400
    },
    {
      "time": "2025-11-05",
      "open": 87.51000213623047,
      "high": 90.47000122070312,
      "low": 87.05000305175781,
      "close": 88.5,
      "volume": 2293100
    },
    {
      "time": "2025-11-06",
      "open": 88.41000366210938,
      "high": 89.73999786376953,
      "low": 85.02999877929688,
      "close": 85.69999694824219,
      "volume": 2289700
    },
    {
      "time": "2025-11-07",
      "open": 83.66999816894531,
      "high": 86.73999786376953,
      "low": 82.08000183105469,
      "close": 86.66999816894531,
      "volume": 2311300
    },
    {
      "time": "2025-11-10",
      "open": 89,
      "high": 89,
      "low": 85.41999816894531,
      "close": 85.95999908447266,
      "volume": 2048100
    },
    {
      "time": "2025-11-11",
      "open": 85.5999984741211,
      "high": 85.77999877929688,
      "low": 83.08000183105469,
      "close": 83.68000030517578,
      "volume": 2057100
    },
    {
      "time": "2025-11-12",
      "open": 84.91999816894531,
      "high": 85.4000015258789,
      "low": 82.93000030517578,
      "close": 84.04000091552734,
      "volume": 2214100
    },
    {
      "time": "2025-11-13",
      "open": 82.77999877929688,
      "high": 83.80999755859375,
      "low": 79.37999725341797,
      "close": 81.05999755859375,
      "volume": 2648900
    },
    {
      "time": "2025-11-14",
      "open": 77.81999969482422,
      "high": 80.94999694824219,
      "low": 76.5199966430664,
      "close": 78.27999877929688,
      "volume": 2790700
    },
    {
      "time": "2025-11-17",
      "open": 77.43000030517578,
      "high": 78,
      "low": 73.05999755859375,
      "close": 74.79000091552734,
      "volume": 3824100
    },
    {
      "time": "2025-11-18",
      "open": 73.8499984741211,
      "high": 74.1500015258789,
      "low": 71.51000213623047,
      "close": 72.76000213623047,
      "volume": 3517900
    },
    {
      "time": "2025-11-19",
      "open": 73.5,
      "high": 74.19999694824219,
      "low": 72.19999694824219,
      "close": 73.7699966430664,
      "volume": 3371500
    },
    {
      "time": "2025-11-20",
      "open": 75.55000305175781,
      "high": 75.80999755859375,
      "low": 67.97000122070312,
      "close": 68.80000305175781,
      "volume": 3604400
    },
    {
      "time": "2025-11-21",
      "open": 69.37000274658203,
      "high": 74.72000122070312,
      "low": 69.05999755859375,
      "close": 73.66000366210938,
      "volume": 3420200
    },
    {
      "time": "2025-11-24",
      "open": 73.66000366210938,
      "high": 75.12999725341797,
      "low": 72.66000366210938,
      "close": 73.98999786376953,
      "volume": 3453500
    },
    {
      "time": "2025-11-25",
      "open": 73.45999908447266,
      "high": 74.45999908447266,
      "low": 72.2300033569336,
      "close": 73.72000122070312,
      "volume": 3170500
    },
    {
      "time": "2025-11-26",
      "open": 74.79000091552734,
      "high": 76.61000061035156,
      "low": 74.38999938964844,
      "close": 75.08000183105469,
      "volume": 1983100
    },
    {
      "time": "2025-11-28",
      "open": 75.79000091552734,
      "high": 77.43000030517578,
      "low": 75.1500015258789,
      "close": 77.13999938964844,
      "volume": 1202500
    },
    {
      "time": "2025-12-01",
      "open": 75.95999908447266,
      "high": 77.79000091552734,
      "low": 75.52999877929688,
      "close": 76.29000091552734,
      "volume": 1835100
    },
    {
      "time": "2025-12-02",
      "open": 77.16000366210938,
      "high": 80.72000122070312,
      "low": 76.91999816894531,
      "close": 79.81999969482422,
      "volume": 2809300
    },
    {
      "time": "2025-12-03",
      "open": 79.70999908447266,
      "high": 86.61000061035156,
      "low": 79,
      "close": 86.2699966430664,
      "volume": 3707500
    },
    {
      "time": "2025-12-04",
      "open": 85.9000015258789,
      "high": 88.31999969482422,
      "low": 85.4800033569336,
      "close": 88.13999938964844,
      "volume": 2700300
    },
    {
      "time": "2025-12-05",
      "open": 89.02999877929688,
      "high": 90.20999908447266,
      "low": 88.31999969482422,
      "close": 89.1500015258789,
      "volume": 2704700
    },
    {
      "time": "2025-12-08",
      "open": 89.55000305175781,
      "high": 91.5,
      "low": 88.11000061035156,
      "close": 89.0999984741211,
      "volume": 2799300
    },
    {
      "time": "2025-12-09",
      "open": 88.1500015258789,
      "high": 93.12999725341797,
      "low": 87.43000030517578,
      "close": 92.58999633789062,
      "volume": 2369800
    },
    {
      "time": "2025-12-10",
      "open": 92.33999633789062,
      "high": 95.6500015258789,
      "low": 91.20999908447266,
      "close": 94.7300033569336,
      "volume": 2714400
    },
    {
      "time": "2025-12-11",
      "open": 93.33000183105469,
      "high": 96.06999969482422,
      "low": 92.87000274658203,
      "close": 95.98999786376953,
      "volume": 2199500
    },
    {
      "time": "2025-12-12",
      "open": 95.33000183105469,
      "high": 96.0999984741211,
      "low": 91.19999694824219,
      "close": 92.55000305175781,
      "volume": 3665400
    },
    {
      "time": "2025-12-15",
      "open": 89.70999908447266,
      "high": 91.05999755859375,
      "low": 88.20999908447266,
      "close": 89.91999816894531,
      "volume": 2589300
    },
    {
      "time": "2025-12-16",
      "open": 89.7699966430664,
      "high": 90.87999725341797,
      "low": 87.45999908447266,
      "close": 87.95999908447266,
      "volume": 3597800
    },
    {
      "time": "2025-12-17",
      "open": 87.52999877929688,
      "high": 88.44000244140625,
      "low": 84.41000366210938,
      "close": 85.02999877929688,
      "volume": 2655700
    },
    {
      "time": "2025-12-18",
      "open": 88.12999725341797,
      "high": 89,
      "low": 84.44999694824219,
      "close": 84.55000305175781,
      "volume": 3084800
    },
    {
      "time": "2025-12-19",
      "open": 84.5999984741211,
      "high": 85.4800033569336,
      "low": 83.43000030517578,
      "close": 84.05999755859375,
      "volume": 5804700
    },
    {
      "time": "2025-12-22",
      "open": 85.30999755859375,
      "high": 87.19999694824219,
      "low": 84.48999786376953,
      "close": 85.12000274658203,
      "volume": 3012400
    },
    {
      "time": "2025-12-23",
      "open": 84.6500015258789,
      "high": 85.43000030517578,
      "low": 84.12000274658203,
      "close": 84.94000244140625,
      "volume": 1995900
    },
    {
      "time": "2025-12-24",
      "open": 85.27999877929688,
      "high": 85.69999694824219,
      "low": 84,
      "close": 85.48999786376953,
      "volume": 734200
    },
    {
      "time": "2025-12-26",
      "open": 85.56999969482422,
      "high": 86.4800033569336,
      "low": 84.58999633789062,
      "close": 86.2699966430664,
      "volume": 1334800
    },
    {
      "time": "2025-12-29",
      "open": 85.98999786376953,
      "high": 87.05000305175781,
      "low": 85.16999816894531,
      "close": 85.94000244140625,
      "volume": 1272700
    },
    {
      "time": "2025-12-30",
      "open": 86.18000030517578,
      "high": 86.79000091552734,
      "low": 84.1500015258789,
      "close": 86.69000244140625,
      "volume": 1554800
    },
    {
      "time": "2025-12-31",
      "open": 86.69000244140625,
      "high": 87.12999725341797,
      "low": 84.11000061035156,
      "close": 84.25,
      "volume": 1411600
    },
    {
      "time": "2026-01-02",
      "open": 86.16000366210938,
      "high": 90.58000183105469,
      "low": 85.36000061035156,
      "close": 89.55999755859375,
      "volume": 3009900
    },
    {
      "time": "2026-01-05",
      "open": 90.5199966430664,
      "high": 94.45999908447266,
      "low": 90.01000213623047,
      "close": 93.27999877929688,
      "volume": 3257200
    },
    {
      "time": "2026-01-06",
      "open": 94.23999786376953,
      "high": 99.80000305175781,
      "low": 94.01000213623047,
      "close": 99.55999755859375,
      "volume": 3933500
    },
    {
      "time": "2026-01-07",
      "open": 97.83999633789062,
      "high": 99.29000091552734,
      "low": 95.86000061035156,
      "close": 97.8499984741211,
      "volume": 2782500
    },
    {
      "time": "2026-01-08",
      "open": 97.08000183105469,
      "high": 100.4800033569336,
      "low": 96,
      "close": 99.8499984741211,
      "volume": 2758000
    },
    {
      "time": "2026-01-09",
      "open": 101.20999908447266,
      "high": 103.62999725341797,
      "low": 99.70999908447266,
      "close": 102.98999786376953,
      "volume": 3185100
    },
    {
      "time": "2026-01-12",
      "open": 102.56999969482422,
      "high": 102.63999938964844,
      "low": 99.8499984741211,
      "close": 101.83999633789062,
      "volume": 1860100
    },
    {
      "time": "2026-01-13",
      "open": 101.98999786376953,
      "high": 102.8499984741211,
      "low": 100.19000244140625,
      "close": 102.06999969482422,
      "volume": 1858300
    },
    {
      "time": "2026-01-14",
      "open": 101.83999633789062,
      "high": 104.56999969482422,
      "low": 101.12999725341797,
      "close": 104.08999633789062,
      "volume": 1864700
    },
    {
      "time": "2026-01-15",
      "open": 117.41000366210938,
      "high": 118,
      "low": 110.2699966430664,
      "close": 113.54000091552734,
      "volume": 6207100
    },
    {
      "time": "2026-01-16",
      "open": 115.81999969482422,
      "high": 119.61000061035156,
      "low": 114.20999908447266,
      "close": 117.3499984741211,
      "volume": 4953200
    },
    {
      "time": "2026-01-20",
      "open": 115.05999755859375,
      "high": 117.66000366210938,
      "low": 112.44999694824219,
      "close": 115,
      "volume": 4751400
    },
    {
      "time": "2026-01-21",
      "open": 118.2699966430664,
      "high": 121.62000274658203,
      "low": 115.87000274658203,
      "close": 119.73999786376953,
      "volume": 3919100
    },
    {
      "time": "2026-01-22",
      "open": 122,
      "high": 122.44000244140625,
      "low": 117.06999969482422,
      "close": 118.5199966430664,
      "volume": 2821900
    },
    {
      "time": "2026-01-23",
      "open": 116.1500015258789,
      "high": 117.93000030517578,
      "low": 113.06999969482422,
      "close": 114.70999908447266,
      "volume": 2910600
    },
    {
      "time": "2026-01-26",
      "open": 114.7300033569336,
      "high": 116.5999984741211,
      "low": 113.83000183105469,
      "close": 115.62999725341797,
      "volume": 2225600
    },
    {
      "time": "2026-01-27",
      "open": 117.45999908447266,
      "high": 121.76000213623047,
      "low": 116.02999877929688,
      "close": 120.41000366210938,
      "volume": 3050400
    },
    {
      "time": "2026-01-28",
      "open": 121.20999908447266,
      "high": 124,
      "low": 120.48999786376953,
      "close": 120.6500015258789,
      "volume": 3873000
    },
    {
      "time": "2026-01-29",
      "open": 121.61000061035156,
      "high": 122.95999908447266,
      "low": 116.48999786376953,
      "close": 122.70999908447266,
      "volume": 3355500
    },
    {
      "time": "2026-01-30",
      "open": 120.83000183105469,
      "high": 122.62999725341797,
      "low": 117.73999786376953,
      "close": 118.06999969482422,
      "volume": 3061800
    },
    {
      "time": "2026-02-02",
      "open": 115.01000213623047,
      "high": 121.48999786376953,
      "low": 115.01000213623047,
      "close": 119.4800033569336,
      "volume": 3052200
    },
    {
      "time": "2026-02-03",
      "open": 120.0999984741211,
      "high": 121.91999816894531,
      "low": 111.4800033569336,
      "close": 113.69999694824219,
      "volume": 4983100
    },
    {
      "time": "2026-02-04",
      "open": 112.02999877929688,
      "high": 116.5999984741211,
      "low": 108.55999755859375,
      "close": 112.41000366210938,
      "volume": 5902800
    },
    {
      "time": "2026-02-05",
      "open": 111.5999984741211,
      "high": 113.58000183105469,
      "low": 109.16999816894531,
      "close": 110.33000183105469,
      "volume": 3882500
    },
    {
      "time": "2026-02-06",
      "open": 112.66999816894531,
      "high": 122.77999877929688,
      "low": 112.12999725341797,
      "close": 122.37000274658203,
      "volume": 4445600
    },
    {
      "time": "2026-02-09",
      "open": 122.18000030517578,
      "high": 123.66999816894531,
      "low": 120.66000366210938,
      "close": 122.38999938964844,
      "volume": 4548500
    },
    {
      "time": "2026-02-10",
      "open": 129.13999938964844,
      "high": 137.0500030517578,
      "low": 120.19000244140625,
      "close": 133.44000244140625,
      "volume": 7130800
    },
    {
      "time": "2026-02-11",
      "open": 136.92999267578125,
      "high": 138.99000549316406,
      "low": 132.66000366210938,
      "close": 137.7899932861328,
      "volume": 3663000
    },
    {
      "time": "2026-02-12",
      "open": 137.50999450683594,
      "high": 138.4199981689453,
      "low": 126.16000366210938,
      "close": 130.89999389648438,
      "volume": 3658200
    },
    {
      "time": "2026-02-13",
      "open": 130.08999633789062,
      "high": 135,
      "low": 127.66999816894531,
      "close": 131.42999267578125,
      "volume": 2811900
    },
    {
      "time": "2026-02-17",
      "open": 129.0500030517578,
      "high": 130.77000427246094,
      "low": 125.55000305175781,
      "close": 129.55999755859375,
      "volume": 1872000
    },
    {
      "time": "2026-02-18",
      "open": 129.75,
      "high": 133.1999969482422,
      "low": 128.0399932861328,
      "close": 131.88999938964844,
      "volume": 1974600
    },
    {
      "time": "2026-02-19",
      "open": 130.13999938964844,
      "high": 133,
      "low": 129.89999389648438,
      "close": 132.6699981689453,
      "volume": 1366100
    },
    {
      "time": "2026-02-20",
      "open": 131.49000549316406,
      "high": 136.17999267578125,
      "low": 131.49000549316406,
      "close": 134.49000549316406,
      "volume": 2325700
    },
    {
      "time": "2026-02-23",
      "open": 134.49000549316406,
      "high": 136.94000244140625,
      "low": 132.3300018310547,
      "close": 136.4199981689453,
      "volume": 2538100
    },
    {
      "time": "2026-02-24",
      "open": 137.9499969482422,
      "high": 142.5,
      "low": 136.1699981689453,
      "close": 136.27000427246094,
      "volume": 2435900
    },
    {
      "time": "2026-02-25",
      "open": 138.6999969482422,
      "high": 139.5,
      "low": 135.8800048828125,
      "close": 137.33999633789062,
      "volume": 1526400
    },
    {
      "time": "2026-02-26",
      "open": 137.64999389648438,
      "high": 139.85000610351562,
      "low": 129.55999755859375,
      "close": 132.1999969482422,
      "volume": 2419900
    },
    {
      "time": "2026-02-27",
      "open": 129.30999755859375,
      "high": 132.60000610351562,
      "low": 128.55999755859375,
      "close": 132.4499969482422,
      "volume": 2877500
    },
    {
      "time": "2026-03-02",
      "open": 129.22000122070312,
      "high": 135.74000549316406,
      "low": 127.5,
      "close": 135.5,
      "volume": 1924300
    },
    {
      "time": "2026-03-03",
      "open": 129.22999572753906,
      "high": 130.25,
      "low": 125.05000305175781,
      "close": 126.79000091552734,
      "volume": 2851300
    },
    {
      "time": "2026-03-04",
      "open": 128.7100067138672,
      "high": 129.9600067138672,
      "low": 125.55999755859375,
      "close": 129,
      "volume": 2406900
    },
    {
      "time": "2026-03-05",
      "open": 126.62999725341797,
      "high": 129.44000244140625,
      "low": 122.26000213623047,
      "close": 124.58000183105469,
      "volume": 2334200
    },
    {
      "time": "2026-03-06",
      "open": 119.94000244140625,
      "high": 120.52999877929688,
      "low": 112.26000213623047,
      "close": 112.44000244140625,
      "volume": 3102100
    },
    {
      "time": "2026-03-09",
      "open": 110.7300033569336,
      "high": 117.44000244140625,
      "low": 108.1500015258789,
      "close": 117.33999633789062,
      "volume": 3016600
    },
    {
      "time": "2026-03-10",
      "open": 119.45999908447266,
      "high": 121.61000061035156,
      "low": 116.62000274658203,
      "close": 116.87999725341797,
      "volume": 2175200
    },
    {
      "time": "2026-03-11",
      "open": 117.08000183105469,
      "high": 119.11000061035156,
      "low": 114.86000061035156,
      "close": 116.18000030517578,
      "volume": 2279800
    },
    {
      "time": "2026-03-12",
      "open": 113.25,
      "high": 114.77999877929688,
      "low": 108.20999908447266,
      "close": 109.9800033569336,
      "volume": 2610500
    },
    {
      "time": "2026-03-13",
      "open": 111.69999694824219,
      "high": 113.08999633789062,
      "low": 107.4800033569336,
      "close": 108.27999877929688,
      "volume": 3106400
    },
    {
      "time": "2026-03-16",
      "open": 111.23999786376953,
      "high": 113.19000244140625,
      "low": 110.16000366210938,
      "close": 111.63999938964844,
      "volume": 2642000
    },
    {
      "time": "2026-03-17",
      "open": 112.51000213623047,
      "high": 116.38999938964844,
      "low": 111.87999725341797,
      "close": 116.08000183105469,
      "volume": 1608300
    },
    {
      "time": "2026-03-18",
      "open": 116.08000183105469,
      "high": 117.47000122070312,
      "low": 114.2699966430664,
      "close": 115.58000183105469,
      "volume": 1618700
    },
    {
      "time": "2026-03-19",
      "open": 111.68000030517578,
      "high": 116.98999786376953,
      "low": 110.01000213623047,
      "close": 115.86000061035156,
      "volume": 1566700
    },
    {
      "time": "2026-03-20",
      "open": 115.2699966430664,
      "high": 116.23999786376953,
      "low": 111.1500015258789,
      "close": 114.66000366210938,
      "volume": 3584100
    },
    {
      "time": "2026-03-23",
      "open": 119.97000122070312,
      "high": 120.87000274658203,
      "low": 114.91000366210938,
      "close": 115.01000213623047,
      "volume": 2004100
    },
    {
      "time": "2026-03-24",
      "open": 114.4800033569336,
      "high": 122.38999938964844,
      "low": 114.2300033569336,
      "close": 121.66999816894531,
      "volume": 1790100
    },
    {
      "time": "2026-03-25",
      "open": 123.80999755859375,
      "high": 124.29000091552734,
      "low": 120.83999633789062,
      "close": 123.18000030517578,
      "volume": 1476600
    },
    {
      "time": "2026-03-26",
      "open": 120.48999786376953,
      "high": 122.0999984741211,
      "low": 115.41999816894531,
      "close": 115.75,
      "volume": 2102600
    },
    {
      "time": "2026-03-27",
      "open": 113.25,
      "high": 116.05000305175781,
      "low": 111.33000183105469,
      "close": 113.58999633789062,
      "volume": 2080700
    },
    {
      "time": "2026-03-30",
      "open": 115.5,
      "high": 115.5,
      "low": 107.25,
      "close": 108.63999938964844,
      "volume": 2714600
    },
    {
      "time": "2026-03-31",
      "open": 110.38999938964844,
      "high": 117.9800033569336,
      "low": 109.9800033569336,
      "close": 117.23999786376953,
      "volume": 2960900
    },
    {
      "time": "2026-04-01",
      "open": 118.91000366210938,
      "high": 121.8499984741211,
      "low": 117.91000366210938,
      "close": 118.70999908447266,
      "volume": 2195100
    },
    {
      "time": "2026-04-02",
      "open": 113.58999633789062,
      "high": 119.77999877929688,
      "low": 112.87999725341797,
      "close": 116.4000015258789,
      "volume": 1552900
    },
    {
      "time": "2026-04-06",
      "open": 116.58999633789062,
      "high": 117.97000122070312,
      "low": 113.91999816894531,
      "close": 115.68000030517578,
      "volume": 1747700
    },
    {
      "time": "2026-04-07",
      "open": 115.91000366210938,
      "high": 118.94999694824219,
      "low": 114.27999877929688,
      "close": 118.55000305175781,
      "volume": 1617800
    },
    {
      "time": "2026-04-08",
      "open": 128.0800018310547,
      "high": 130.82000732421875,
      "low": 126.08999633789062,
      "close": 129.60000610351562,
      "volume": 3723800
    },
    {
      "time": "2026-04-09",
      "open": 129.50999450683594,
      "high": 133.0500030517578,
      "low": 127.3499984741211,
      "close": 132.6300048828125,
      "volume": 1915200
    },
    {
      "time": "2026-04-10",
      "open": 134.05999755859375,
      "high": 136.67999267578125,
      "low": 133.27000427246094,
      "close": 135.32000732421875,
      "volume": 2698700
    },
    {
      "time": "2026-04-13",
      "open": 133.8300018310547,
      "high": 138.4199981689453,
      "low": 133.5500030517578,
      "close": 138.07000732421875,
      "volume": 1683000
    },
    {
      "time": "2026-04-14",
      "open": 139.61000061035156,
      "high": 140.82000732421875,
      "low": 137.14999389648438,
      "close": 137.44000244140625,
      "volume": 2178800
    },
    {
      "time": "2026-04-15",
      "open": 136.9600067138672,
      "high": 137.80999755859375,
      "low": 134.05999755859375,
      "close": 137,
      "volume": 1887200
    },
    {
      "time": "2026-04-16",
      "open": 136.6999969482422,
      "high": 138.39999389648438,
      "low": 135.22999572753906,
      "close": 135.9199981689453,
      "volume": 1886800
    },
    {
      "time": "2026-04-17",
      "open": 139.52000427246094,
      "high": 146.4600067138672,
      "low": 139.39999389648438,
      "close": 146.05999755859375,
      "volume": 2476800
    },
    {
      "time": "2026-04-20",
      "open": 145.6699981689453,
      "high": 149.1699981689453,
      "low": 144.8000030517578,
      "close": 148.9199981689453,
      "volume": 2259400
    },
    {
      "time": "2026-04-21",
      "open": 150,
      "high": 151.89999389648438,
      "low": 145.9499969482422,
      "close": 146.99000549316406,
      "volume": 2997600
    },
    {
      "time": "2026-04-22",
      "open": 151.2100067138672,
      "high": 151.99000549316406,
      "low": 146.47999572753906,
      "close": 147.92999267578125,
      "volume": 2637700
    },
    {
      "time": "2026-04-23",
      "open": 148.77999877929688,
      "high": 151.27999877929688,
      "low": 144.44000244140625,
      "close": 149.3300018310547,
      "volume": 3446600
    },
    {
      "time": "2026-04-24",
      "open": 153.9199981689453,
      "high": 159.14999389648438,
      "low": 151.1699981689453,
      "close": 155.97999572753906,
      "volume": 4337900
    },
    {
      "time": "2026-04-27",
      "open": 156.17999267578125,
      "high": 157.6300048828125,
      "low": 149.49000549316406,
      "close": 156.44000244140625,
      "volume": 2867900
    },
    {
      "time": "2026-04-28",
      "open": 149.44000244140625,
      "high": 151.16000366210938,
      "low": 142.61000061035156,
      "close": 144.72000122070312,
      "volume": 3990700
    },
    {
      "time": "2026-04-29",
      "open": 146.57000732421875,
      "high": 149.8000030517578,
      "low": 144.75,
      "close": 149.3699951171875,
      "volume": 3629400
    },
    {
      "time": "2026-04-30",
      "open": 150,
      "high": 150,
      "low": 138.6699981689453,
      "close": 141.3800048828125,
      "volume": 6494900
    },
    {
      "time": "2026-05-01",
      "open": 140.77999877929688,
      "high": 142.5,
      "low": 138.27000427246094,
      "close": 142.2899932861328,
      "volume": 4200200
    },
    {
      "time": "2026-05-04",
      "open": 142.38999938964844,
      "high": 143.5,
      "low": 134.86000061035156,
      "close": 138.9600067138672,
      "volume": 2580300
    },
    {
      "time": "2026-05-05",
      "open": 142.97999572753906,
      "high": 150,
      "low": 140,
      "close": 149.2899932861328,
      "volume": 3296800
    },
    {
      "time": "2026-05-06",
      "open": 152.72999572753906,
      "high": 156.42999267578125,
      "low": 147.9499969482422,
      "close": 155.86000061035156,
      "volume": 3007500
    },
    {
      "time": "2026-05-07",
      "open": 155.99000549316406,
      "high": 156.4199981689453,
      "low": 145.38999938964844,
      "close": 147.66000366210938,
      "volume": 2915300
    },
    {
      "time": "2026-05-08",
      "open": 151.52000427246094,
      "high": 152.3800048828125,
      "low": 146.25999450683594,
      "close": 149.11000061035156,
      "volume": 3012700
    },
    {
      "time": "2026-05-11",
      "open": 148.02999877929688,
      "high": 149.72999572753906,
      "low": 146.41000366210938,
      "close": 149.14999389648438,
      "volume": 3159500
    },
    {
      "time": "2026-05-12",
      "open": 146.58999633789062,
      "high": 146.94000244140625,
      "low": 138.17999267578125,
      "close": 145.30999755859375,
      "volume": 2864500
    },
    {
      "time": "2026-05-13",
      "open": 148.05999755859375,
      "high": 148.74000549316406,
      "low": 143,
      "close": 145.0399932861328,
      "volume": 2369000
    },
    {
      "time": "2026-05-14",
      "open": 144.57000732421875,
      "high": 145.4499969482422,
      "low": 138.60000610351562,
      "close": 139.25999450683594,
      "volume": 3084500
    },
    {
      "time": "2026-05-15",
      "open": 134.6699981689453,
      "high": 134.97000122070312,
      "low": 132,
      "close": 133.07000732421875,
      "volume": 3276300
    },
    {
      "time": "2026-05-18",
      "open": 135.22999572753906,
      "high": 136.25,
      "low": 125.0999984741211,
      "close": 127.20999908447266,
      "volume": 3260800
    },
    {
      "time": "2026-05-19",
      "open": 123.04000091552734,
      "high": 126.83000183105469,
      "low": 122,
      "close": 124.22000122070312,
      "volume": 3105700
    },
    {
      "time": "2026-05-20",
      "open": 126.5,
      "high": 128.38999938964844,
      "low": 124.41999816894531,
      "close": 127.69999694824219,
      "volume": 4358400
    },
    {
      "time": "2026-05-21",
      "open": 127.69999694824219,
      "high": 132.5500030517578,
      "low": 125.12999725341797,
      "close": 131.38999938964844,
      "volume": 3018000
    },
    {
      "time": "2026-05-22",
      "open": 132.1999969482422,
      "high": 136.1300048828125,
      "low": 130.50999450683594,
      "close": 135.27999877929688,
      "volume": 2227600
    },
    {
      "time": "2026-05-26",
      "open": 139.22999572753906,
      "high": 143.25999450683594,
      "low": 136.8000030517578,
      "close": 142.1199951171875,
      "volume": 2751200
    },
    {
      "time": "2026-05-27",
      "open": 149.22999572753906,
      "high": 149.30999755859375,
      "low": 136.42999267578125,
      "close": 140,
      "volume": 2877300
    },
    {
      "time": "2026-05-28",
      "open": 139.36000061035156,
      "high": 141,
      "low": 133.2899932861328,
      "close": 138.44000244140625,
      "volume": 2247600
    },
    {
      "time": "2026-05-29",
      "open": 140.52000427246094,
      "high": 141.97999572753906,
      "low": 136.60000610351562,
      "close": 138.7899932861328,
      "volume": 2732700
    },
    {
      "time": "2026-06-01",
      "open": 136.9499969482422,
      "high": 138.6999969482422,
      "low": 134.00999450683594,
      "close": 135.72999572753906,
      "volume": 2028000
    },
    {
      "time": "2026-06-02",
      "open": 137.33999633789062,
      "high": 143.94000244140625,
      "low": 135.72999572753906,
      "close": 142.9199981689453,
      "volume": 4248000
    },
    {
      "time": "2026-06-03",
      "open": 143.58999633789062,
      "high": 147.3800048828125,
      "low": 140.0500030517578,
      "close": 140.3300018310547,
      "volume": 2272600
    },
    {
      "time": "2026-06-04",
      "open": 137.75999450683594,
      "high": 144.16000366210938,
      "low": 135.58999633789062,
      "close": 139.8800048828125,
      "volume": 2353600
    },
    {
      "time": "2026-06-05",
      "open": 134.1300048828125,
      "high": 136.0500030517578,
      "low": 124.44000244140625,
      "close": 125.41000366210938,
      "volume": 4669500
    },
    {
      "time": "2026-06-08",
      "open": 133.0800018310547,
      "high": 135.4600067138672,
      "low": 129.52999877929688,
      "close": 132.7100067138672,
      "volume": 2739700
    },
    {
      "time": "2026-06-09",
      "open": 136.33999633789062,
      "high": 142.1699981689453,
      "low": 123.7699966430664,
      "close": 134.35000610351562,
      "volume": 3564600
    },
    {
      "time": "2026-06-10",
      "open": 133.10000610351562,
      "high": 139,
      "low": 127.94000244140625,
      "close": 128.8800048828125,
      "volume": 2902500
    },
    {
      "time": "2026-06-11",
      "open": 134,
      "high": 145.77000427246094,
      "low": 131.3300018310547,
      "close": 144.9199981689453,
      "volume": 4330300
    },
    {
      "time": "2026-06-12",
      "open": 145.69000244140625,
      "high": 152.66000366210938,
      "low": 142.42999267578125,
      "close": 150.52000427246094,
      "volume": 2114400
    },
    {
      "time": "2026-06-15",
      "open": 159.6300048828125,
      "high": 168,
      "low": 159,
      "close": 162.88999938964844,
      "volume": 5289600
    },
    {
      "time": "2026-06-16",
      "open": 161.77999877929688,
      "high": 164.8300018310547,
      "low": 151.4499969482422,
      "close": 151.61000061035156,
      "volume": 3536400
    },
    {
      "time": "2026-06-17",
      "open": 157.86000061035156,
      "high": 165.3800048828125,
      "low": 156.49000549316406,
      "close": 157.33999633789062,
      "volume": 2672200
    },
    {
      "time": "2026-06-18",
      "open": 164.17999267578125,
      "high": 180.94000244140625,
      "low": 163.05999755859375,
      "close": 178.77000427246094,
      "volume": 5933500
    },
    {
      "time": "2026-06-22",
      "open": 182.27999877929688,
      "high": 186.94000244140625,
      "low": 179.7100067138672,
      "close": 184,
      "volume": 3854700
    },
    {
      "time": "2026-06-23",
      "open": 168,
      "high": 172.72999572753906,
      "low": 164.4199981689453,
      "close": 168.22000122070312,
      "volume": 5600100
    },
    {
      "time": "2026-06-24",
      "open": 168.32000732421875,
      "high": 173.49000549316406,
      "low": 165.5399932861328,
      "close": 171.4600067138672,
      "volume": 3282300
    },
    {
      "time": "2026-06-25",
      "open": 183,
      "high": 184,
      "low": 169.3800048828125,
      "close": 176.27999877929688,
      "volume": 3135300
    },
    {
      "time": "2026-06-26",
      "open": 167.86000061035156,
      "high": 169,
      "low": 156.72000122070312,
      "close": 161.42999267578125,
      "volume": 4976300
    },
    {
      "time": "2026-06-29",
      "open": 161.52000427246094,
      "high": 171.33999633789062,
      "low": 154.6699981689453,
      "close": 171.0399932861328,
      "volume": 3564300
    },
    {
      "time": "2026-06-30",
      "open": 171.6300048828125,
      "high": 182.33999633789062,
      "low": 169.05999755859375,
      "close": 179.86000061035156,
      "volume": 3600000
    },
    {
      "time": "2026-07-01",
      "open": 172.19000244140625,
      "high": 173.41000366210938,
      "low": 164.38999938964844,
      "close": 165.19000244140625,
      "volume": 4622400
    },
    {
      "time": "2026-07-02",
      "open": 165,
      "high": 166.75999450683594,
      "low": 142.19000244140625,
      "close": 146.66000366210938,
      "volume": 5905100
    },
    {
      "time": "2026-07-06",
      "open": 151.41000366210938,
      "high": 155.0800018310547,
      "low": 144.66000366210938,
      "close": 145.1699981689453,
      "volume": 2784700
    },
    {
      "time": "2026-07-07",
      "open": 135.0500030517578,
      "high": 138.5399932861328,
      "low": 129.24000549316406,
      "close": 135.0800018310547,
      "volume": 4308800
    },
    {
      "time": "2026-07-08",
      "open": 133.5,
      "high": 142.25999450683594,
      "low": 131.88999938964844,
      "close": 138.72000122070312,
      "volume": 3344000
    },
    {
      "time": "2026-07-09",
      "open": 147.86000061035156,
      "high": 152.99000549316406,
      "low": 145.11000061035156,
      "close": 146.10000610351562,
      "volume": 2967400
    },
    {
      "time": "2026-07-10",
      "open": 143.5,
      "high": 146.6300048828125,
      "low": 140.39999389648438,
      "close": 145.35000610351562,
      "volume": 1442200
    },
    {
      "time": "2026-07-13",
      "open": 139.52000427246094,
      "high": 142.07000732421875,
      "low": 135.0800018310547,
      "close": 136.27000427246094,
      "volume": 3120600
    },
    {
      "time": "2026-07-14",
      "open": 144.86000061035156,
      "high": 145.3000030517578,
      "low": 137.5,
      "close": 140.6300048828125,
      "volume": 2038300
    },
    {
      "time": "2026-07-15",
      "open": 144.8300018310547,
      "high": 144.8300018310547,
      "low": 132.8699951171875,
      "close": 138.69000244140625,
      "volume": 1836800
    },
    {
      "time": "2026-07-16",
      "open": 133.3300018310547,
      "high": 138.72000122070312,
      "low": 132.5,
      "close": 134.60000610351562,
      "volume": 2870300
    },
    {
      "time": "2026-07-17",
      "open": 127.80000305175781,
      "high": 139.97000122070312,
      "low": 126.79000091552734,
      "close": 138.74000549316406,
      "volume": 4454600
    },
    {
      "time": "2026-07-20",
      "open": 140.83999633789062,
      "high": 142,
      "low": 133.3000030517578,
      "close": 133.7899932861328,
      "volume": 2122500
    },
    {
      "time": "2026-07-21",
      "open": 140.82000732421875,
      "high": 143.05999755859375,
      "low": 138.47000122070312,
      "close": 140.1699981689453,
      "volume": 2440400
    },
    {
      "time": "2026-07-22",
      "open": 135.5500030517578,
      "high": 140.4499969482422,
      "low": 135.0800018310547,
      "close": 137.47999572753906,
      "volume": 1564900
    },
    {
      "time": "2026-07-23",
      "open": 135.69000244140625,
      "high": 138.11000061035156,
      "low": 133.05999755859375,
      "close": 135.3000030517578,
      "volume": 2641400
    },
    {
      "time": "2026-07-24",
      "open": 132.44900512695312,
      "high": 135.375,
      "low": 127.19000244140625,
      "close": 129.14999389648438,
      "volume": 2689589
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 84.76440002441406
    },
    {
      "time": "2025-10-06",
      "value": 84.93260009765625
    },
    {
      "time": "2025-10-07",
      "value": 84.9384001159668
    },
    {
      "time": "2025-10-08",
      "value": 84.97260009765625
    },
    {
      "time": "2025-10-09",
      "value": 85.27040023803711
    },
    {
      "time": "2025-10-10",
      "value": 85.37400024414063
    },
    {
      "time": "2025-10-13",
      "value": 85.69900024414062
    },
    {
      "time": "2025-10-14",
      "value": 86.04420028686523
    },
    {
      "time": "2025-10-15",
      "value": 86.46980041503906
    },
    {
      "time": "2025-10-16",
      "value": 86.83600036621094
    },
    {
      "time": "2025-10-17",
      "value": 87.18620040893555
    },
    {
      "time": "2025-10-20",
      "value": 87.575400390625
    },
    {
      "time": "2025-10-21",
      "value": 87.98820037841797
    },
    {
      "time": "2025-10-22",
      "value": 88.24500030517578
    },
    {
      "time": "2025-10-23",
      "value": 88.46240036010742
    },
    {
      "time": "2025-10-24",
      "value": 88.7154002380371
    },
    {
      "time": "2025-10-27",
      "value": 89.05940017700195
    },
    {
      "time": "2025-10-28",
      "value": 89.32540008544922
    },
    {
      "time": "2025-10-29",
      "value": 89.6068000793457
    },
    {
      "time": "2025-10-30",
      "value": 89.76860000610351
    },
    {
      "time": "2025-10-31",
      "value": 89.95820007324218
    },
    {
      "time": "2025-11-03",
      "value": 90.03059997558594
    },
    {
      "time": "2025-11-04",
      "value": 90.02479995727539
    },
    {
      "time": "2025-11-05",
      "value": 90.08220001220702
    },
    {
      "time": "2025-11-06",
      "value": 90.11619995117188
    },
    {
      "time": "2025-11-07",
      "value": 90.17239990234376
    },
    {
      "time": "2025-11-10",
      "value": 90.21679992675782
    },
    {
      "time": "2025-11-11",
      "value": 90.2515998840332
    },
    {
      "time": "2025-11-12",
      "value": 90.34279983520508
    },
    {
      "time": "2025-11-13",
      "value": 90.37099975585937
    },
    {
      "time": "2025-11-14",
      "value": 90.29699966430664
    },
    {
      "time": "2025-11-17",
      "value": 90.14999969482422
    },
    {
      "time": "2025-11-18",
      "value": 89.98079971313477
    },
    {
      "time": "2025-11-19",
      "value": 89.86759963989257
    },
    {
      "time": "2025-11-20",
      "value": 89.5729997253418
    },
    {
      "time": "2025-11-21",
      "value": 89.30119979858398
    },
    {
      "time": "2025-11-24",
      "value": 88.97739974975586
    },
    {
      "time": "2025-11-25",
      "value": 88.59959976196289
    },
    {
      "time": "2025-11-26",
      "value": 88.25919982910156
    },
    {
      "time": "2025-11-28",
      "value": 87.88259979248046
    },
    {
      "time": "2025-12-01",
      "value": 87.54199981689453
    },
    {
      "time": "2025-12-02",
      "value": 87.22219985961914
    },
    {
      "time": "2025-12-03",
      "value": 87.03219985961914
    },
    {
      "time": "2025-12-04",
      "value": 86.92519989013672
    },
    {
      "time": "2025-12-05",
      "value": 86.86939987182618
    },
    {
      "time": "2025-12-08",
      "value": 86.78959991455078
    },
    {
      "time": "2025-12-09",
      "value": 86.77119979858398
    },
    {
      "time": "2025-12-10",
      "value": 86.81659988403321
    },
    {
      "time": "2025-12-11",
      "value": 86.85719985961914
    },
    {
      "time": "2025-12-12",
      "value": 86.77199996948242
    },
    {
      "time": "2025-12-15",
      "value": 86.5981999206543
    },
    {
      "time": "2025-12-16",
      "value": 86.35219985961913
    },
    {
      "time": "2025-12-17",
      "value": 86.20699981689454
    },
    {
      "time": "2025-12-18",
      "value": 86.00679992675781
    },
    {
      "time": "2025-12-19",
      "value": 85.80339981079102
    },
    {
      "time": "2025-12-22",
      "value": 85.8329998779297
    },
    {
      "time": "2025-12-23",
      "value": 85.69359985351562
    },
    {
      "time": "2025-12-24",
      "value": 85.58459976196289
    },
    {
      "time": "2025-12-26",
      "value": 85.41759963989257
    },
    {
      "time": "2025-12-29",
      "value": 85.32559967041016
    },
    {
      "time": "2025-12-30",
      "value": 85.24059967041016
    },
    {
      "time": "2025-12-31",
      "value": 85.07359970092773
    },
    {
      "time": "2026-01-02",
      "value": 85.0113996887207
    },
    {
      "time": "2026-01-05",
      "value": 85.10079971313476
    },
    {
      "time": "2026-01-06",
      "value": 85.27699966430664
    },
    {
      "time": "2026-01-07",
      "value": 85.40359970092773
    },
    {
      "time": "2026-01-08",
      "value": 85.51419967651367
    },
    {
      "time": "2026-01-09",
      "value": 85.7397996520996
    },
    {
      "time": "2026-01-12",
      "value": 85.88579956054687
    },
    {
      "time": "2026-01-13",
      "value": 86.17719955444336
    },
    {
      "time": "2026-01-14",
      "value": 86.42759948730469
    },
    {
      "time": "2026-01-15",
      "value": 86.87079956054687
    },
    {
      "time": "2026-01-16",
      "value": 87.48859954833985
    },
    {
      "time": "2026-01-20",
      "value": 88.01859954833985
    },
    {
      "time": "2026-01-21",
      "value": 88.69939956665038
    },
    {
      "time": "2026-01-22",
      "value": 89.33639953613282
    },
    {
      "time": "2026-01-23",
      "value": 89.91139953613282
    },
    {
      "time": "2026-01-26",
      "value": 90.55039947509766
    },
    {
      "time": "2026-01-27",
      "value": 91.2777995300293
    },
    {
      "time": "2026-01-28",
      "value": 92.069599609375
    },
    {
      "time": "2026-01-29",
      "value": 92.95819961547852
    },
    {
      "time": "2026-01-30",
      "value": 93.82379959106446
    },
    {
      "time": "2026-02-02",
      "value": 94.75819961547852
    },
    {
      "time": "2026-02-03",
      "value": 95.55679962158203
    },
    {
      "time": "2026-02-04",
      "value": 96.42899963378906
    },
    {
      "time": "2026-02-05",
      "value": 97.16239959716796
    },
    {
      "time": "2026-02-06",
      "value": 98.12999969482422
    },
    {
      "time": "2026-02-09",
      "value": 99.10339965820313
    },
    {
      "time": "2026-02-10",
      "value": 100.27059967041015
    },
    {
      "time": "2026-02-11",
      "value": 101.48359954833984
    },
    {
      "time": "2026-02-12",
      "value": 102.57579940795898
    },
    {
      "time": "2026-02-13",
      "value": 103.60799926757812
    },
    {
      "time": "2026-02-17",
      "value": 104.47379928588867
    },
    {
      "time": "2026-02-18",
      "value": 105.34879928588867
    },
    {
      "time": "2026-02-19",
      "value": 106.21919921875
    },
    {
      "time": "2026-02-20",
      "value": 107.12699935913086
    },
    {
      "time": "2026-02-23",
      "value": 108.00359939575195
    },
    {
      "time": "2026-02-24",
      "value": 108.8343994140625
    },
    {
      "time": "2026-02-25",
      "value": 109.66139938354492
    },
    {
      "time": "2026-02-26",
      "value": 110.4543992614746
    },
    {
      "time": "2026-02-27",
      "value": 111.30499923706054
    },
    {
      "time": "2026-03-02",
      "value": 112.25579925537109
    },
    {
      "time": "2026-03-03",
      "value": 113.09099929809571
    },
    {
      "time": "2026-03-04",
      "value": 113.97999923706055
    },
    {
      "time": "2026-03-05",
      "value": 114.79039932250977
    },
    {
      "time": "2026-03-06",
      "value": 115.33679931640626
    },
    {
      "time": "2026-03-09",
      "value": 115.98479919433593
    },
    {
      "time": "2026-03-10",
      "value": 116.6125991821289
    },
    {
      "time": "2026-03-11",
      "value": 117.2107992553711
    },
    {
      "time": "2026-03-12",
      "value": 117.69159927368165
    },
    {
      "time": "2026-03-13",
      "value": 118.12339920043945
    },
    {
      "time": "2026-03-16",
      "value": 118.67119918823242
    },
    {
      "time": "2026-03-17",
      "value": 119.20159927368164
    },
    {
      "time": "2026-03-18",
      "value": 119.6475993347168
    },
    {
      "time": "2026-03-19",
      "value": 119.97359939575195
    },
    {
      "time": "2026-03-20",
      "value": 120.30979949951171
    },
    {
      "time": "2026-03-23",
      "value": 120.6129995727539
    },
    {
      "time": "2026-03-24",
      "value": 120.98659957885742
    },
    {
      "time": "2026-03-25",
      "value": 121.41339965820312
    },
    {
      "time": "2026-03-26",
      "value": 121.68699966430664
    },
    {
      "time": "2026-03-27",
      "value": 121.87699966430664
    },
    {
      "time": "2026-03-30",
      "value": 121.77899963378906
    },
    {
      "time": "2026-03-31",
      "value": 121.77679962158203
    },
    {
      "time": "2026-04-01",
      "value": 121.85099960327149
    },
    {
      "time": "2026-04-02",
      "value": 121.78419967651367
    },
    {
      "time": "2026-04-06",
      "value": 121.72739974975586
    },
    {
      "time": "2026-04-07",
      "value": 121.80419982910156
    },
    {
      "time": "2026-04-08",
      "value": 122.08360000610351
    },
    {
      "time": "2026-04-09",
      "value": 122.32800003051757
    },
    {
      "time": "2026-04-10",
      "value": 122.62140014648438
    },
    {
      "time": "2026-04-13",
      "value": 122.9286003112793
    },
    {
      "time": "2026-04-14",
      "value": 123.31600036621094
    },
    {
      "time": "2026-04-15",
      "value": 123.66640029907227
    },
    {
      "time": "2026-04-16",
      "value": 124.11080032348633
    },
    {
      "time": "2026-04-17",
      "value": 124.78380020141601
    },
    {
      "time": "2026-04-20",
      "value": 125.55560012817382
    },
    {
      "time": "2026-04-21",
      "value": 126.04800018310547
    },
    {
      "time": "2026-04-22",
      "value": 126.55880004882812
    },
    {
      "time": "2026-04-23",
      "value": 126.8766000366211
    },
    {
      "time": "2026-04-24",
      "value": 127.24040008544922
    },
    {
      "time": "2026-04-27",
      "value": 127.75120025634766
    },
    {
      "time": "2026-04-28",
      "value": 128.0170004272461
    },
    {
      "time": "2026-04-29",
      "value": 128.41320037841797
    },
    {
      "time": "2026-04-30",
      "value": 128.60300048828125
    },
    {
      "time": "2026-05-01",
      "value": 128.795400390625
    },
    {
      "time": "2026-05-04",
      "value": 128.88480041503905
    },
    {
      "time": "2026-05-05",
      "value": 129.14220031738282
    },
    {
      "time": "2026-05-06",
      "value": 129.53400024414063
    },
    {
      "time": "2026-05-07",
      "value": 129.740400390625
    },
    {
      "time": "2026-05-08",
      "value": 130.0786004638672
    },
    {
      "time": "2026-05-11",
      "value": 130.41260040283203
    },
    {
      "time": "2026-05-12",
      "value": 130.6088003540039
    },
    {
      "time": "2026-05-13",
      "value": 130.97380020141603
    },
    {
      "time": "2026-05-14",
      "value": 131.17900009155272
    },
    {
      "time": "2026-05-15",
      "value": 131.34880020141603
    },
    {
      "time": "2026-05-18",
      "value": 131.64420013427736
    },
    {
      "time": "2026-05-19",
      "value": 131.7818002319336
    },
    {
      "time": "2026-05-20",
      "value": 131.9982002258301
    },
    {
      "time": "2026-05-21",
      "value": 132.30240020751953
    },
    {
      "time": "2026-05-22",
      "value": 132.8084001159668
    },
    {
      "time": "2026-05-26",
      "value": 133.4852000427246
    },
    {
      "time": "2026-05-27",
      "value": 134.05240005493164
    },
    {
      "time": "2026-05-28",
      "value": 134.49960006713866
    },
    {
      "time": "2026-05-29",
      "value": 134.96379989624023
    },
    {
      "time": "2026-06-01",
      "value": 135.36119979858398
    },
    {
      "time": "2026-06-02",
      "value": 135.9263996887207
    },
    {
      "time": "2026-06-03",
      "value": 136.4327996826172
    },
    {
      "time": "2026-06-04",
      "value": 136.79699981689453
    },
    {
      "time": "2026-06-05",
      "value": 136.8415998840332
    },
    {
      "time": "2026-06-08",
      "value": 137.18080001831055
    },
    {
      "time": "2026-06-09",
      "value": 137.59600021362306
    },
    {
      "time": "2026-06-10",
      "value": 138.00080032348632
    },
    {
      "time": "2026-06-11",
      "value": 138.55440032958984
    },
    {
      "time": "2026-06-12",
      "value": 139.1906004333496
    },
    {
      "time": "2026-06-15",
      "value": 140.120400390625
    },
    {
      "time": "2026-06-16",
      "value": 140.83900039672852
    },
    {
      "time": "2026-06-17",
      "value": 141.61480026245118
    },
    {
      "time": "2026-06-18",
      "value": 142.59820022583008
    },
    {
      "time": "2026-06-22",
      "value": 143.62560012817383
    },
    {
      "time": "2026-06-23",
      "value": 144.2836000061035
    },
    {
      "time": "2026-06-24",
      "value": 144.95139999389647
    },
    {
      "time": "2026-06-25",
      "value": 145.7281999206543
    },
    {
      "time": "2026-06-26",
      "value": 146.2167997741699
    },
    {
      "time": "2026-06-29",
      "value": 146.91919967651367
    },
    {
      "time": "2026-06-30",
      "value": 147.59519973754882
    },
    {
      "time": "2026-07-01",
      "value": 147.92059982299804
    },
    {
      "time": "2026-07-02",
      "value": 147.91399978637696
    },
    {
      "time": "2026-07-06",
      "value": 147.85879989624024
    },
    {
      "time": "2026-07-07",
      "value": 147.57379989624025
    },
    {
      "time": "2026-07-08",
      "value": 147.2286000061035
    },
    {
      "time": "2026-07-09",
      "value": 147.0218000793457
    },
    {
      "time": "2026-07-10",
      "value": 147.03440017700194
    },
    {
      "time": "2026-07-13",
      "value": 146.7724003601074
    },
    {
      "time": "2026-07-14",
      "value": 146.75740036010743
    },
    {
      "time": "2026-07-15",
      "value": 146.6854005432129
    },
    {
      "time": "2026-07-16",
      "value": 146.59820053100586
    },
    {
      "time": "2026-07-17",
      "value": 146.38720077514648
    },
    {
      "time": "2026-07-20",
      "value": 145.9458006286621
    },
    {
      "time": "2026-07-21",
      "value": 145.79600051879882
    },
    {
      "time": "2026-07-22",
      "value": 145.56340042114257
    },
    {
      "time": "2026-07-23",
      "value": 145.28640060424806
    },
    {
      "time": "2026-07-24",
      "value": 144.96320053100587
    }
  ],
  "analysis": null
}