{
  "ok": true,
  "cached": false,
  "ticker": "ICHR",
  "price": 86.55,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Debbie Wasserman Schultz",
      "slug": "debbie-wasserman-schultz",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-06-17",
      "amount_min": 2722.5,
      "amount_max": 2722.5,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Ichor Growth Story Tracks AI Chip Spending and Etch Demand Boom Ahead",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/ichor-growth-story-tracks-ai-145900956.html",
      "published": "2026-07-22"
    },
    {
      "title": "Is ICHR Stock Worth Buying With Strong Growth but Rich Valuation?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ichr-stock-worth-buying-strong-145400367.html",
      "published": "2026-07-22"
    },
    {
      "title": "ICHR Stock Outlook Hinges on AI Demand and Margin Expansion Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ichr-stock-outlook-hinges-ai-145200534.html",
      "published": "2026-07-22"
    },
    {
      "title": "8 Small Stocks Soar So Explosively You'll Forget About The 'Mag 7'",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/c64776fe-f430-3775-9b30-ce301fe1107d/8-small-stocks-soar-so.html",
      "published": "2026-07-16"
    },
    {
      "title": "Ichor to Announce Second Quarter 2026 Financial Results on August 3rd",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ichor-announce-second-quarter-2026-130000685.html",
      "published": "2026-07-13"
    },
    {
      "title": "Is ALGM Stock a Buy After a Big Run and Richer Valuation?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/algm-stock-buy-big-run-161500867.html",
      "published": "2026-07-10"
    },
    {
      "title": "Analysts Think AI Demand Has No Ceiling And Raised AMD’s Price Target Again",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/0908694a-4a16-3160-ac90-9cc0e998398d/analysts-think-ai-demand-has.html",
      "published": "2026-07-10"
    },
    {
      "title": "Can Ultra Clean Benefit From Rising AI-Driven WFE Spending?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/ultra-clean-benefit-rising-ai-150800693.html",
      "published": "2026-07-08"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 21.139999389648438,
      "high": 21.34000015258789,
      "low": 20.420000076293945,
      "close": 20.65999984741211,
      "volume": 322700
    },
    {
      "time": "2025-07-28",
      "open": 21.059999465942383,
      "high": 21.71500015258789,
      "low": 21.049999237060547,
      "close": 21.469999313354492,
      "volume": 252300
    },
    {
      "time": "2025-07-29",
      "open": 21.719999313354492,
      "high": 22.479999542236328,
      "low": 20.90999984741211,
      "close": 20.989999771118164,
      "volume": 348500
    },
    {
      "time": "2025-07-30",
      "open": 21.350000381469727,
      "high": 21.4950008392334,
      "low": 20.280000686645508,
      "close": 20.40999984741211,
      "volume": 445900
    },
    {
      "time": "2025-07-31",
      "open": 20.049999237060547,
      "high": 20.450000762939453,
      "low": 18.75,
      "close": 19.790000915527344,
      "volume": 635700
    },
    {
      "time": "2025-08-01",
      "open": 19.200000762939453,
      "high": 19.579999923706055,
      "low": 18.600000381469727,
      "close": 19.3799991607666,
      "volume": 429200
    },
    {
      "time": "2025-08-04",
      "open": 19.459999084472656,
      "high": 20.260000228881836,
      "low": 19.350000381469727,
      "close": 20.139999389648438,
      "volume": 505600
    },
    {
      "time": "2025-08-05",
      "open": 14.130000114440918,
      "high": 14.729000091552734,
      "low": 13.119999885559082,
      "close": 14.0600004196167,
      "volume": 4816800
    },
    {
      "time": "2025-08-06",
      "open": 14.029999732971191,
      "high": 14.680000305175781,
      "low": 13.770000457763672,
      "close": 14.5600004196167,
      "volume": 2256200
    },
    {
      "time": "2025-08-07",
      "open": 14.779999732971191,
      "high": 17.499000549316406,
      "low": 14.753000259399414,
      "close": 16.65999984741211,
      "volume": 3660900
    },
    {
      "time": "2025-08-08",
      "open": 18.5,
      "high": 18.989999771118164,
      "low": 17.059999465942383,
      "close": 17.440000534057617,
      "volume": 2510500
    },
    {
      "time": "2025-08-11",
      "open": 17.59000015258789,
      "high": 17.850000381469727,
      "low": 16,
      "close": 16.059999465942383,
      "volume": 1422900
    },
    {
      "time": "2025-08-12",
      "open": 16.920000076293945,
      "high": 19.06999969482422,
      "low": 16.709999084472656,
      "close": 18.90999984741211,
      "volume": 1883800
    },
    {
      "time": "2025-08-13",
      "open": 19.235000610351562,
      "high": 19.5939998626709,
      "low": 18.059999465942383,
      "close": 19.020000457763672,
      "volume": 1582500
    },
    {
      "time": "2025-08-14",
      "open": 18.600000381469727,
      "high": 19.020000457763672,
      "low": 18.110000610351562,
      "close": 18.770000457763672,
      "volume": 836000
    },
    {
      "time": "2025-08-15",
      "open": 18.479999542236328,
      "high": 18.608999252319336,
      "low": 17.510000228881836,
      "close": 17.950000762939453,
      "volume": 1052600
    },
    {
      "time": "2025-08-18",
      "open": 17.969999313354492,
      "high": 18.850000381469727,
      "low": 17.64900016784668,
      "close": 18.440000534057617,
      "volume": 762800
    },
    {
      "time": "2025-08-19",
      "open": 18.43000030517578,
      "high": 18.636999130249023,
      "low": 17.610000610351562,
      "close": 17.790000915527344,
      "volume": 556400
    },
    {
      "time": "2025-08-20",
      "open": 17.639999389648438,
      "high": 17.645000457763672,
      "low": 16.389999389648438,
      "close": 16.93000030517578,
      "volume": 880500
    },
    {
      "time": "2025-08-21",
      "open": 16.834999084472656,
      "high": 17.1299991607666,
      "low": 16.65999984741211,
      "close": 16.989999771118164,
      "volume": 405400
    },
    {
      "time": "2025-08-22",
      "open": 17,
      "high": 18.540000915527344,
      "low": 16.843000411987305,
      "close": 18.15999984741211,
      "volume": 701100
    },
    {
      "time": "2025-08-25",
      "open": 18.059999465942383,
      "high": 18.20800018310547,
      "low": 17.600000381469727,
      "close": 17.8799991607666,
      "volume": 598200
    },
    {
      "time": "2025-08-26",
      "open": 17.8799991607666,
      "high": 18.18000030517578,
      "low": 17.635000228881836,
      "close": 17.700000762939453,
      "volume": 624500
    },
    {
      "time": "2025-08-27",
      "open": 17.549999237060547,
      "high": 17.68899917602539,
      "low": 17.219999313354492,
      "close": 17.389999389648438,
      "volume": 499600
    },
    {
      "time": "2025-08-28",
      "open": 17.3700008392334,
      "high": 17.6299991607666,
      "low": 17.19499969482422,
      "close": 17.579999923706055,
      "volume": 549000
    },
    {
      "time": "2025-08-29",
      "open": 17.389999389648438,
      "high": 17.40999984741211,
      "low": 16.43000030517578,
      "close": 16.850000381469727,
      "volume": 775400
    },
    {
      "time": "2025-09-02",
      "open": 16.09000015258789,
      "high": 16.56999969482422,
      "low": 15.600000381469727,
      "close": 16.479999542236328,
      "volume": 1057800
    },
    {
      "time": "2025-09-03",
      "open": 16.610000610351562,
      "high": 16.68000030517578,
      "low": 16.059999465942383,
      "close": 16.06999969482422,
      "volume": 517000
    },
    {
      "time": "2025-09-04",
      "open": 16.020000457763672,
      "high": 16.597000122070312,
      "low": 15.8100004196167,
      "close": 16.530000686645508,
      "volume": 649600
    },
    {
      "time": "2025-09-05",
      "open": 16.780000686645508,
      "high": 17.1200008392334,
      "low": 16.399999618530273,
      "close": 16.8799991607666,
      "volume": 784000
    },
    {
      "time": "2025-09-08",
      "open": 17.100000381469727,
      "high": 17.18899917602539,
      "low": 16.683000564575195,
      "close": 16.760000228881836,
      "volume": 1095800
    },
    {
      "time": "2025-09-09",
      "open": 16.8799991607666,
      "high": 17.030000686645508,
      "low": 16.280000686645508,
      "close": 16.40999984741211,
      "volume": 798300
    },
    {
      "time": "2025-09-10",
      "open": 16.5,
      "high": 17.2450008392334,
      "low": 16.31999969482422,
      "close": 16.530000686645508,
      "volume": 708900
    },
    {
      "time": "2025-09-11",
      "open": 16.700000762939453,
      "high": 17.815000534057617,
      "low": 16.700000762939453,
      "close": 17.149999618530273,
      "volume": 821500
    },
    {
      "time": "2025-09-12",
      "open": 17.31999969482422,
      "high": 17.329999923706055,
      "low": 16.739999771118164,
      "close": 16.8700008392334,
      "volume": 914400
    },
    {
      "time": "2025-09-15",
      "open": 17.06999969482422,
      "high": 17.229999542236328,
      "low": 16.600000381469727,
      "close": 17.06999969482422,
      "volume": 894900
    },
    {
      "time": "2025-09-16",
      "open": 17.290000915527344,
      "high": 17.700000762939453,
      "low": 16.889999389648438,
      "close": 17.059999465942383,
      "volume": 993400
    },
    {
      "time": "2025-09-17",
      "open": 16.90999984741211,
      "high": 17.43000030517578,
      "low": 16.329999923706055,
      "close": 16.479999542236328,
      "volume": 1771000
    },
    {
      "time": "2025-09-18",
      "open": 17.290000915527344,
      "high": 18.040000915527344,
      "low": 16.809999465942383,
      "close": 18.020000457763672,
      "volume": 2573100
    },
    {
      "time": "2025-09-19",
      "open": 18.200000762939453,
      "high": 18.729999542236328,
      "low": 17.559999465942383,
      "close": 18.440000534057617,
      "volume": 1681800
    },
    {
      "time": "2025-09-22",
      "open": 18.469999313354492,
      "high": 19.149999618530273,
      "low": 18.469999313354492,
      "close": 18.8799991607666,
      "volume": 1460100
    },
    {
      "time": "2025-09-23",
      "open": 19.290000915527344,
      "high": 19.75,
      "low": 18.325000762939453,
      "close": 18.360000610351562,
      "volume": 1204800
    },
    {
      "time": "2025-09-24",
      "open": 18.149999618530273,
      "high": 18.299999237060547,
      "low": 17.395000457763672,
      "close": 17.68000030517578,
      "volume": 1079600
    },
    {
      "time": "2025-09-25",
      "open": 17.30500030517578,
      "high": 17.356000900268555,
      "low": 16.600000381469727,
      "close": 16.979999542236328,
      "volume": 1107300
    },
    {
      "time": "2025-09-26",
      "open": 16.809999465942383,
      "high": 17.579999923706055,
      "low": 16.520000457763672,
      "close": 17.280000686645508,
      "volume": 904700
    },
    {
      "time": "2025-09-29",
      "open": 17.649999618530273,
      "high": 17.670000076293945,
      "low": 17.049999237060547,
      "close": 17.18000030517578,
      "volume": 647800
    },
    {
      "time": "2025-09-30",
      "open": 17.200000762939453,
      "high": 17.600000381469727,
      "low": 17.06999969482422,
      "close": 17.520000457763672,
      "volume": 676100
    },
    {
      "time": "2025-10-01",
      "open": 17.469999313354492,
      "high": 19.8700008392334,
      "low": 17.329999923706055,
      "close": 19.809999465942383,
      "volume": 1273800
    },
    {
      "time": "2025-10-02",
      "open": 20.200000762939453,
      "high": 20.899999618530273,
      "low": 20.040000915527344,
      "close": 20.510000228881836,
      "volume": 1505300
    },
    {
      "time": "2025-10-03",
      "open": 20.600000381469727,
      "high": 21.135000228881836,
      "low": 20.5,
      "close": 20.68000030517578,
      "volume": 911200
    },
    {
      "time": "2025-10-06",
      "open": 21.239999771118164,
      "high": 21.459999084472656,
      "low": 20,
      "close": 20.059999465942383,
      "volume": 742700
    },
    {
      "time": "2025-10-07",
      "open": 20.469999313354492,
      "high": 20.469999313354492,
      "low": 18.655000686645508,
      "close": 18.729999542236328,
      "volume": 847300
    },
    {
      "time": "2025-10-08",
      "open": 18.850000381469727,
      "high": 19.65999984741211,
      "low": 18.739999771118164,
      "close": 19.610000610351562,
      "volume": 675700
    },
    {
      "time": "2025-10-09",
      "open": 19.610000610351562,
      "high": 20.139999389648438,
      "low": 19.25,
      "close": 19.920000076293945,
      "volume": 676000
    },
    {
      "time": "2025-10-10",
      "open": 19.969999313354492,
      "high": 20.079999923706055,
      "low": 18.240999221801758,
      "close": 18.290000915527344,
      "volume": 1071300
    },
    {
      "time": "2025-10-13",
      "open": 19.235000610351562,
      "high": 20.579999923706055,
      "low": 19.059999465942383,
      "close": 20.469999313354492,
      "volume": 783400
    },
    {
      "time": "2025-10-14",
      "open": 19.610000610351562,
      "high": 20.834999084472656,
      "low": 19.30500030517578,
      "close": 20.420000076293945,
      "volume": 815000
    },
    {
      "time": "2025-10-15",
      "open": 21.389999389648438,
      "high": 23.350000381469727,
      "low": 21.273000717163086,
      "close": 23.299999237060547,
      "volume": 1455600
    },
    {
      "time": "2025-10-16",
      "open": 23.75,
      "high": 23.940000534057617,
      "low": 22.21500015258789,
      "close": 22.729999542236328,
      "volume": 1237300
    },
    {
      "time": "2025-10-17",
      "open": 21.950000762939453,
      "high": 22.440000534057617,
      "low": 21.719999313354492,
      "close": 21.989999771118164,
      "volume": 775600
    },
    {
      "time": "2025-10-20",
      "open": 22.40999984741211,
      "high": 23.170000076293945,
      "low": 22.34000015258789,
      "close": 22.579999923706055,
      "volume": 833100
    },
    {
      "time": "2025-10-21",
      "open": 22.899999618530273,
      "high": 22.989999771118164,
      "low": 22.469999313354492,
      "close": 22.530000686645508,
      "volume": 685600
    },
    {
      "time": "2025-10-22",
      "open": 22.1299991607666,
      "high": 22.68000030517578,
      "low": 20.579999923706055,
      "close": 21.049999237060547,
      "volume": 797200
    },
    {
      "time": "2025-10-23",
      "open": 20.729999542236328,
      "high": 22.239999771118164,
      "low": 20.729999542236328,
      "close": 22.100000381469727,
      "volume": 568000
    },
    {
      "time": "2025-10-24",
      "open": 22.59000015258789,
      "high": 23.479999542236328,
      "low": 22.3799991607666,
      "close": 22.469999313354492,
      "volume": 713500
    },
    {
      "time": "2025-10-27",
      "open": 22.959999084472656,
      "high": 23.639999389648438,
      "low": 22.739999771118164,
      "close": 23.454999923706055,
      "volume": 713400
    },
    {
      "time": "2025-10-28",
      "open": 23.34000015258789,
      "high": 23.34000015258789,
      "low": 22.31999969482422,
      "close": 22.6299991607666,
      "volume": 625000
    },
    {
      "time": "2025-10-29",
      "open": 23.100000381469727,
      "high": 23.850000381469727,
      "low": 22.469999313354492,
      "close": 23.56999969482422,
      "volume": 756500
    },
    {
      "time": "2025-10-30",
      "open": 23.459999084472656,
      "high": 24.149999618530273,
      "low": 22.59000015258789,
      "close": 22.809999465942383,
      "volume": 734700
    },
    {
      "time": "2025-10-31",
      "open": 22.899999618530273,
      "high": 23.389999389648438,
      "low": 22.290000915527344,
      "close": 22.68000030517578,
      "volume": 649000
    },
    {
      "time": "2025-11-03",
      "open": 22.889999389648438,
      "high": 23.299999237060547,
      "low": 22.1200008392334,
      "close": 22.920000076293945,
      "volume": 902900
    },
    {
      "time": "2025-11-04",
      "open": 16.709999084472656,
      "high": 17.3799991607666,
      "low": 15.274999618530273,
      "close": 15.725000381469727,
      "volume": 3925300
    },
    {
      "time": "2025-11-05",
      "open": 15.800000190734863,
      "high": 16.920000076293945,
      "low": 15.59000015258789,
      "close": 16.700000762939453,
      "volume": 1488200
    },
    {
      "time": "2025-11-06",
      "open": 17.010000228881836,
      "high": 17.010000228881836,
      "low": 15.0600004196167,
      "close": 15.09000015258789,
      "volume": 1284300
    },
    {
      "time": "2025-11-07",
      "open": 14.6850004196167,
      "high": 15.024999618530273,
      "low": 14.0600004196167,
      "close": 14.970000267028809,
      "volume": 1354000
    },
    {
      "time": "2025-11-10",
      "open": 15.425000190734863,
      "high": 15.579999923706055,
      "low": 15,
      "close": 15.420000076293945,
      "volume": 776800
    },
    {
      "time": "2025-11-11",
      "open": 15.529999732971191,
      "high": 15.885000228881836,
      "low": 15.039999961853027,
      "close": 15.210000038146973,
      "volume": 677300
    },
    {
      "time": "2025-11-12",
      "open": 16.75,
      "high": 17.860000610351562,
      "low": 16.1200008392334,
      "close": 16.139999389648438,
      "volume": 1325300
    },
    {
      "time": "2025-11-13",
      "open": 16.139999389648438,
      "high": 16.219999313354492,
      "low": 14.630000114440918,
      "close": 14.880000114440918,
      "volume": 1132800
    },
    {
      "time": "2025-11-14",
      "open": 14.09000015258789,
      "high": 14.970999717712402,
      "low": 14.088000297546387,
      "close": 14.640000343322754,
      "volume": 716800
    },
    {
      "time": "2025-11-17",
      "open": 14.329999923706055,
      "high": 14.850000381469727,
      "low": 14.069999694824219,
      "close": 14.289999961853027,
      "volume": 864400
    },
    {
      "time": "2025-11-18",
      "open": 14.289999961853027,
      "high": 14.989999771118164,
      "low": 14.289999961853027,
      "close": 14.539999961853027,
      "volume": 645000
    },
    {
      "time": "2025-11-19",
      "open": 14.729999542236328,
      "high": 15.350000381469727,
      "low": 14.65999984741211,
      "close": 14.9399995803833,
      "volume": 659800
    },
    {
      "time": "2025-11-20",
      "open": 15.460000038146973,
      "high": 15.63700008392334,
      "low": 14.194999694824219,
      "close": 14.25,
      "volume": 1001300
    },
    {
      "time": "2025-11-21",
      "open": 14.369999885559082,
      "high": 15.40999984741211,
      "low": 14.229999542236328,
      "close": 14.84000015258789,
      "volume": 1133600
    },
    {
      "time": "2025-11-24",
      "open": 14.859999656677246,
      "high": 15.430000305175781,
      "low": 14.75,
      "close": 15.300000190734863,
      "volume": 557000
    },
    {
      "time": "2025-11-25",
      "open": 15.449999809265137,
      "high": 16.299999237060547,
      "low": 15.215999603271484,
      "close": 16.209999084472656,
      "volume": 576600
    },
    {
      "time": "2025-11-26",
      "open": 16.420000076293945,
      "high": 16.950000762939453,
      "low": 16.23699951171875,
      "close": 16.700000762939453,
      "volume": 647900
    },
    {
      "time": "2025-11-28",
      "open": 16.600000381469727,
      "high": 16.959999084472656,
      "low": 16.600000381469727,
      "close": 16.799999237060547,
      "volume": 236800
    },
    {
      "time": "2025-12-01",
      "open": 16.5,
      "high": 16.889999389648438,
      "low": 16.270000457763672,
      "close": 16.540000915527344,
      "volume": 665800
    },
    {
      "time": "2025-12-02",
      "open": 16.719999313354492,
      "high": 16.969999313354492,
      "low": 16.405000686645508,
      "close": 16.610000610351562,
      "volume": 680900
    },
    {
      "time": "2025-12-03",
      "open": 16.670000076293945,
      "high": 17.69499969482422,
      "low": 16.441999435424805,
      "close": 17.549999237060547,
      "volume": 834300
    },
    {
      "time": "2025-12-04",
      "open": 17.219999313354492,
      "high": 17.5,
      "low": 17.038000106811523,
      "close": 17.389999389648438,
      "volume": 587800
    },
    {
      "time": "2025-12-05",
      "open": 17.440000534057617,
      "high": 17.915000915527344,
      "low": 17.40999984741211,
      "close": 17.610000610351562,
      "volume": 563000
    },
    {
      "time": "2025-12-08",
      "open": 18.1299991607666,
      "high": 18.700000762939453,
      "low": 17.559999465942383,
      "close": 17.670000076293945,
      "volume": 673200
    },
    {
      "time": "2025-12-09",
      "open": 17.350000381469727,
      "high": 18.082000732421875,
      "low": 17.139999389648438,
      "close": 17.959999084472656,
      "volume": 433800
    },
    {
      "time": "2025-12-10",
      "open": 17.979999542236328,
      "high": 18.690000534057617,
      "low": 17.854999542236328,
      "close": 18.540000915527344,
      "volume": 758800
    },
    {
      "time": "2025-12-11",
      "open": 18.389999389648438,
      "high": 18.989999771118164,
      "low": 18.020000457763672,
      "close": 18.690000534057617,
      "volume": 698300
    },
    {
      "time": "2025-12-12",
      "open": 18.510000228881836,
      "high": 18.610000610351562,
      "low": 17.549999237060547,
      "close": 17.81999969482422,
      "volume": 627300
    },
    {
      "time": "2025-12-15",
      "open": 18,
      "high": 18.06999969482422,
      "low": 17.3700008392334,
      "close": 17.729999542236328,
      "volume": 572200
    },
    {
      "time": "2025-12-16",
      "open": 17.489999771118164,
      "high": 17.840999603271484,
      "low": 17.260000228881836,
      "close": 17.559999465942383,
      "volume": 448900
    },
    {
      "time": "2025-12-17",
      "open": 17.649999618530273,
      "high": 17.725000381469727,
      "low": 16.604999542236328,
      "close": 16.700000762939453,
      "volume": 530100
    },
    {
      "time": "2025-12-18",
      "open": 17.1200008392334,
      "high": 17.530000686645508,
      "low": 16.950000762939453,
      "close": 17.239999771118164,
      "volume": 533700
    },
    {
      "time": "2025-12-19",
      "open": 17.450000762939453,
      "high": 17.729999542236328,
      "low": 17.405000686645508,
      "close": 17.6200008392334,
      "volume": 648700
    },
    {
      "time": "2025-12-22",
      "open": 18.030000686645508,
      "high": 18.415000915527344,
      "low": 17.672000885009766,
      "close": 18.3700008392334,
      "volume": 546900
    },
    {
      "time": "2025-12-23",
      "open": 18.290000915527344,
      "high": 18.8700008392334,
      "low": 18.280000686645508,
      "close": 18.549999237060547,
      "volume": 424800
    },
    {
      "time": "2025-12-24",
      "open": 18.719999313354492,
      "high": 18.989999771118164,
      "low": 18.530000686645508,
      "close": 18.829999923706055,
      "volume": 218300
    },
    {
      "time": "2025-12-26",
      "open": 18.860000610351562,
      "high": 19.229999542236328,
      "low": 18.579999923706055,
      "close": 18.950000762939453,
      "volume": 279300
    },
    {
      "time": "2025-12-29",
      "open": 18.6200008392334,
      "high": 19.190000534057617,
      "low": 18.31999969482422,
      "close": 19,
      "volume": 321300
    },
    {
      "time": "2025-12-30",
      "open": 19.170000076293945,
      "high": 19.3700008392334,
      "low": 18.8700008392334,
      "close": 18.979999542236328,
      "volume": 504400
    },
    {
      "time": "2025-12-31",
      "open": 19,
      "high": 19.030000686645508,
      "low": 18.350000381469727,
      "close": 18.43000030517578,
      "volume": 314300
    },
    {
      "time": "2026-01-02",
      "open": 19.190000534057617,
      "high": 20.579999923706055,
      "low": 19.010000228881836,
      "close": 20.40999984741211,
      "volume": 757500
    },
    {
      "time": "2026-01-05",
      "open": 20.989999771118164,
      "high": 22.030000686645508,
      "low": 20.81999969482422,
      "close": 20.940000534057617,
      "volume": 683900
    },
    {
      "time": "2026-01-06",
      "open": 21.229999542236328,
      "high": 22.864999771118164,
      "low": 21.184999465942383,
      "close": 22.790000915527344,
      "volume": 838300
    },
    {
      "time": "2026-01-07",
      "open": 22.420000076293945,
      "high": 24.344999313354492,
      "low": 22,
      "close": 23.610000610351562,
      "volume": 1259000
    },
    {
      "time": "2026-01-08",
      "open": 23.1299991607666,
      "high": 23.219999313354492,
      "low": 21.440000534057617,
      "close": 22.549999237060547,
      "volume": 1234500
    },
    {
      "time": "2026-01-09",
      "open": 22.850000381469727,
      "high": 24,
      "low": 22.31999969482422,
      "close": 23.770000457763672,
      "volume": 626500
    },
    {
      "time": "2026-01-12",
      "open": 23.209999084472656,
      "high": 24.809999465942383,
      "low": 22.5,
      "close": 24.649999618530273,
      "volume": 713600
    },
    {
      "time": "2026-01-13",
      "open": 25.204999923706055,
      "high": 27.389999389648438,
      "low": 25,
      "close": 26.1299991607666,
      "volume": 1278900
    },
    {
      "time": "2026-01-14",
      "open": 26.135000228881836,
      "high": 29.860000610351562,
      "low": 26,
      "close": 27.920000076293945,
      "volume": 2043000
    },
    {
      "time": "2026-01-15",
      "open": 29.594999313354492,
      "high": 31.43000030517578,
      "low": 28.760000228881836,
      "close": 28.81999969482422,
      "volume": 1963000
    },
    {
      "time": "2026-01-16",
      "open": 29.479999542236328,
      "high": 29.989999771118164,
      "low": 28.770000457763672,
      "close": 29.780000686645508,
      "volume": 832000
    },
    {
      "time": "2026-01-20",
      "open": 29.709999084472656,
      "high": 31.614999771118164,
      "low": 29.25,
      "close": 30.56999969482422,
      "volume": 1062800
    },
    {
      "time": "2026-01-21",
      "open": 31.68000030517578,
      "high": 33.4109992980957,
      "low": 30.979999542236328,
      "close": 33.279998779296875,
      "volume": 1090800
    },
    {
      "time": "2026-01-22",
      "open": 34.369998931884766,
      "high": 34.369998931884766,
      "low": 31.979999542236328,
      "close": 33.06999969482422,
      "volume": 637100
    },
    {
      "time": "2026-01-23",
      "open": 32.869998931884766,
      "high": 32.91999816894531,
      "low": 30.84000015258789,
      "close": 31.420000076293945,
      "volume": 779600
    },
    {
      "time": "2026-01-26",
      "open": 31.399999618530273,
      "high": 31.930999755859375,
      "low": 30.489999771118164,
      "close": 30.59000015258789,
      "volume": 616500
    },
    {
      "time": "2026-01-27",
      "open": 29.84000015258789,
      "high": 31.31999969482422,
      "low": 28.604999542236328,
      "close": 31,
      "volume": 960600
    },
    {
      "time": "2026-01-28",
      "open": 31.610000610351562,
      "high": 31.6200008392334,
      "low": 30.3700008392334,
      "close": 30.8799991607666,
      "volume": 892300
    },
    {
      "time": "2026-01-29",
      "open": 31.1200008392334,
      "high": 33.5,
      "low": 31.010000228881836,
      "close": 33.4900016784668,
      "volume": 1059500
    },
    {
      "time": "2026-01-30",
      "open": 33.06999969482422,
      "high": 33.06999969482422,
      "low": 29.780000686645508,
      "close": 30.34000015258789,
      "volume": 946100
    },
    {
      "time": "2026-02-02",
      "open": 29.93000030517578,
      "high": 31.530000686645508,
      "low": 29.270000457763672,
      "close": 31.1299991607666,
      "volume": 661800
    },
    {
      "time": "2026-02-03",
      "open": 31.8700008392334,
      "high": 32.150001525878906,
      "low": 29.479999542236328,
      "close": 30.3799991607666,
      "volume": 599100
    },
    {
      "time": "2026-02-04",
      "open": 30.329999923706055,
      "high": 31.540000915527344,
      "low": 27.030000686645508,
      "close": 28.010000228881836,
      "volume": 1007800
    },
    {
      "time": "2026-02-05",
      "open": 27.709999084472656,
      "high": 28.684999465942383,
      "low": 27.2450008392334,
      "close": 28.520000457763672,
      "volume": 1084100
    },
    {
      "time": "2026-02-06",
      "open": 29.489999771118164,
      "high": 32.2400016784668,
      "low": 29.19499969482422,
      "close": 32.150001525878906,
      "volume": 926300
    },
    {
      "time": "2026-02-09",
      "open": 32.25,
      "high": 34.94499969482422,
      "low": 32.029998779296875,
      "close": 34.11000061035156,
      "volume": 1605300
    },
    {
      "time": "2026-02-10",
      "open": 42.220001220703125,
      "high": 47.459999084472656,
      "low": 40.39400100708008,
      "close": 45.27000045776367,
      "volume": 5700000
    },
    {
      "time": "2026-02-11",
      "open": 46,
      "high": 48.720001220703125,
      "low": 45,
      "close": 47.59000015258789,
      "volume": 1979500
    },
    {
      "time": "2026-02-12",
      "open": 47.83000183105469,
      "high": 47.9900016784668,
      "low": 43.61399841308594,
      "close": 43.93000030517578,
      "volume": 1707000
    },
    {
      "time": "2026-02-13",
      "open": 43.86000061035156,
      "high": 46.95000076293945,
      "low": 43.79999923706055,
      "close": 46.77000045776367,
      "volume": 1402300
    },
    {
      "time": "2026-02-17",
      "open": 45.619998931884766,
      "high": 47.72999954223633,
      "low": 43.529998779296875,
      "close": 47.06999969482422,
      "volume": 1157100
    },
    {
      "time": "2026-02-18",
      "open": 46.619998931884766,
      "high": 48.59000015258789,
      "low": 44.720001220703125,
      "close": 47.84000015258789,
      "volume": 786900
    },
    {
      "time": "2026-02-19",
      "open": 47.02000045776367,
      "high": 47.91999816894531,
      "low": 44.91400146484375,
      "close": 47.84000015258789,
      "volume": 617900
    },
    {
      "time": "2026-02-20",
      "open": 47.65999984741211,
      "high": 50.5,
      "low": 47.29999923706055,
      "close": 50.349998474121094,
      "volume": 1038900
    },
    {
      "time": "2026-02-23",
      "open": 49.875,
      "high": 51.15999984741211,
      "low": 49,
      "close": 51.09000015258789,
      "volume": 868000
    },
    {
      "time": "2026-02-24",
      "open": 51.20000076293945,
      "high": 55.33000183105469,
      "low": 50.676998138427734,
      "close": 53.58000183105469,
      "volume": 1103800
    },
    {
      "time": "2026-02-25",
      "open": 54.73500061035156,
      "high": 55,
      "low": 51.560001373291016,
      "close": 52.40999984741211,
      "volume": 1156100
    },
    {
      "time": "2026-02-26",
      "open": 52.40999984741211,
      "high": 52.40999984741211,
      "low": 45.75,
      "close": 46.900001525878906,
      "volume": 1260900
    },
    {
      "time": "2026-02-27",
      "open": 45.459999084472656,
      "high": 47.88999938964844,
      "low": 44.09000015258789,
      "close": 47.54999923706055,
      "volume": 1383400
    },
    {
      "time": "2026-03-02",
      "open": 45.380001068115234,
      "high": 48.805999755859375,
      "low": 45.36000061035156,
      "close": 48.58000183105469,
      "volume": 692200
    },
    {
      "time": "2026-03-03",
      "open": 44.86000061035156,
      "high": 46.209999084472656,
      "low": 43.91999816894531,
      "close": 45.4900016784668,
      "volume": 575800
    },
    {
      "time": "2026-03-04",
      "open": 46.939998626708984,
      "high": 47.79999923706055,
      "low": 44.577999114990234,
      "close": 46.650001525878906,
      "volume": 790000
    },
    {
      "time": "2026-03-05",
      "open": 45.560001373291016,
      "high": 46.83000183105469,
      "low": 42.310001373291016,
      "close": 44.290000915527344,
      "volume": 649100
    },
    {
      "time": "2026-03-06",
      "open": 41.900001525878906,
      "high": 43.999000549316406,
      "low": 38.880001068115234,
      "close": 40.02000045776367,
      "volume": 1120300
    },
    {
      "time": "2026-03-09",
      "open": 39.40999984741211,
      "high": 42.13999938964844,
      "low": 38.41999816894531,
      "close": 41.72999954223633,
      "volume": 672900
    },
    {
      "time": "2026-03-10",
      "open": 41.400001525878906,
      "high": 45.31999969482422,
      "low": 41.400001525878906,
      "close": 43.45000076293945,
      "volume": 625500
    },
    {
      "time": "2026-03-11",
      "open": 42.79999923706055,
      "high": 44.93000030517578,
      "low": 42.5,
      "close": 44.83000183105469,
      "volume": 527900
    },
    {
      "time": "2026-03-12",
      "open": 43.994998931884766,
      "high": 44.10900115966797,
      "low": 41.064998626708984,
      "close": 41.63999938964844,
      "volume": 575800
    },
    {
      "time": "2026-03-13",
      "open": 42.15999984741211,
      "high": 43.439998626708984,
      "low": 41.20000076293945,
      "close": 41.43000030517578,
      "volume": 472000
    },
    {
      "time": "2026-03-16",
      "open": 42.93000030517578,
      "high": 44.099998474121094,
      "low": 42.0099983215332,
      "close": 42.59000015258789,
      "volume": 635600
    },
    {
      "time": "2026-03-17",
      "open": 45.150001525878906,
      "high": 49.59000015258789,
      "low": 45.099998474121094,
      "close": 47.619998931884766,
      "volume": 939200
    },
    {
      "time": "2026-03-18",
      "open": 47.45000076293945,
      "high": 48.119998931884766,
      "low": 45.220001220703125,
      "close": 46.810001373291016,
      "volume": 541400
    },
    {
      "time": "2026-03-19",
      "open": 44.5099983215332,
      "high": 51.97999954223633,
      "low": 43.36000061035156,
      "close": 51.119998931884766,
      "volume": 790900
    },
    {
      "time": "2026-03-20",
      "open": 51.0099983215332,
      "high": 51.5,
      "low": 46.72999954223633,
      "close": 46.83000183105469,
      "volume": 1187800
    },
    {
      "time": "2026-03-23",
      "open": 48.709999084472656,
      "high": 50.21799850463867,
      "low": 47.91999816894531,
      "close": 48.77000045776367,
      "volume": 582800
    },
    {
      "time": "2026-03-24",
      "open": 48.11000061035156,
      "high": 52.5099983215332,
      "low": 48.099998474121094,
      "close": 51.150001525878906,
      "volume": 815100
    },
    {
      "time": "2026-03-25",
      "open": 51.79999923706055,
      "high": 52.900001525878906,
      "low": 50.0099983215332,
      "close": 51.15999984741211,
      "volume": 531500
    },
    {
      "time": "2026-03-26",
      "open": 49.23500061035156,
      "high": 49.23500061035156,
      "low": 45.290000915527344,
      "close": 45.45000076293945,
      "volume": 719700
    },
    {
      "time": "2026-03-27",
      "open": 44.70000076293945,
      "high": 46.380001068115234,
      "low": 44.5,
      "close": 45.22999954223633,
      "volume": 512100
    },
    {
      "time": "2026-03-30",
      "open": 46.470001220703125,
      "high": 46.470001220703125,
      "low": 41.58000183105469,
      "close": 42.119998931884766,
      "volume": 666100
    },
    {
      "time": "2026-03-31",
      "open": 43.7400016784668,
      "high": 46.67499923706055,
      "low": 43.13999938964844,
      "close": 46.61000061035156,
      "volume": 666000
    },
    {
      "time": "2026-04-01",
      "open": 48.040000915527344,
      "high": 50.119998931884766,
      "low": 47.435001373291016,
      "close": 47.810001373291016,
      "volume": 649700
    },
    {
      "time": "2026-04-02",
      "open": 44.459999084472656,
      "high": 49.7599983215332,
      "low": 44.43000030517578,
      "close": 48.119998931884766,
      "volume": 322900
    },
    {
      "time": "2026-04-06",
      "open": 48.47999954223633,
      "high": 48.900001525878906,
      "low": 46.66999816894531,
      "close": 47.7599983215332,
      "volume": 313800
    },
    {
      "time": "2026-04-07",
      "open": 47.709999084472656,
      "high": 49.38999938964844,
      "low": 46.69499969482422,
      "close": 48.849998474121094,
      "volume": 551400
    },
    {
      "time": "2026-04-08",
      "open": 53.2400016784668,
      "high": 55.5,
      "low": 51.369998931884766,
      "close": 52.66999816894531,
      "volume": 853700
    },
    {
      "time": "2026-04-09",
      "open": 53.04999923706055,
      "high": 55.79999923706055,
      "low": 52.65999984741211,
      "close": 55.209999084472656,
      "volume": 626100
    },
    {
      "time": "2026-04-10",
      "open": 56.400001525878906,
      "high": 58.2400016784668,
      "low": 54.584999084472656,
      "close": 57.5,
      "volume": 668400
    },
    {
      "time": "2026-04-13",
      "open": 58.75,
      "high": 61.159000396728516,
      "low": 58,
      "close": 60.470001220703125,
      "volume": 773200
    },
    {
      "time": "2026-04-14",
      "open": 62.849998474121094,
      "high": 65.58000183105469,
      "low": 60.5,
      "close": 64.01000213623047,
      "volume": 1180700
    },
    {
      "time": "2026-04-15",
      "open": 62.775001525878906,
      "high": 64.43000030517578,
      "low": 61.20000076293945,
      "close": 64.33000183105469,
      "volume": 808300
    },
    {
      "time": "2026-04-16",
      "open": 63.9900016784668,
      "high": 65.4000015258789,
      "low": 62.70000076293945,
      "close": 63.68000030517578,
      "volume": 792000
    },
    {
      "time": "2026-04-17",
      "open": 65.54000091552734,
      "high": 66.79000091552734,
      "low": 63.5099983215332,
      "close": 65.75,
      "volume": 582000
    },
    {
      "time": "2026-04-20",
      "open": 65.6500015258789,
      "high": 67.76000213623047,
      "low": 64.34500122070312,
      "close": 64.45999908447266,
      "volume": 718000
    },
    {
      "time": "2026-04-21",
      "open": 64.80000305175781,
      "high": 66.63999938964844,
      "low": 63.7599983215332,
      "close": 64.5199966430664,
      "volume": 626300
    },
    {
      "time": "2026-04-22",
      "open": 66.41999816894531,
      "high": 67.0999984741211,
      "low": 63.33000183105469,
      "close": 65.5199966430664,
      "volume": 511500
    },
    {
      "time": "2026-04-23",
      "open": 65.9000015258789,
      "high": 70.0999984741211,
      "low": 65.44000244140625,
      "close": 68.41000366210938,
      "volume": 962600
    },
    {
      "time": "2026-04-24",
      "open": 70.98999786376953,
      "high": 72.87100219726562,
      "low": 67.25,
      "close": 70.93000030517578,
      "volume": 730300
    },
    {
      "time": "2026-04-27",
      "open": 70.86000061035156,
      "high": 71.19999694824219,
      "low": 65.91999816894531,
      "close": 70.68000030517578,
      "volume": 1010500
    },
    {
      "time": "2026-04-28",
      "open": 66.47000122070312,
      "high": 70.38500213623047,
      "low": 62.13999938964844,
      "close": 66.54000091552734,
      "volume": 1033900
    },
    {
      "time": "2026-04-29",
      "open": 68.05000305175781,
      "high": 68.5,
      "low": 62.755001068115234,
      "close": 63.72999954223633,
      "volume": 812700
    },
    {
      "time": "2026-04-30",
      "open": 64.69999694824219,
      "high": 66.04000091552734,
      "low": 63.400001525878906,
      "close": 65.97000122070312,
      "volume": 696000
    },
    {
      "time": "2026-05-01",
      "open": 65.55000305175781,
      "high": 66,
      "low": 63,
      "close": 64.41999816894531,
      "volume": 716000
    },
    {
      "time": "2026-05-04",
      "open": 68.11000061035156,
      "high": 69.76000213623047,
      "low": 64.75,
      "close": 69.72000122070312,
      "volume": 2453000
    },
    {
      "time": "2026-05-05",
      "open": 61,
      "high": 67.80000305175781,
      "low": 56.60100173950195,
      "close": 67.7699966430664,
      "volume": 2698600
    },
    {
      "time": "2026-05-06",
      "open": 68.29000091552734,
      "high": 72.55500030517578,
      "low": 66.45999908447266,
      "close": 72.51000213623047,
      "volume": 1212500
    },
    {
      "time": "2026-05-07",
      "open": 72.72000122070312,
      "high": 72.76000213623047,
      "low": 67.7699966430664,
      "close": 71.2300033569336,
      "volume": 1199100
    },
    {
      "time": "2026-05-08",
      "open": 74.66999816894531,
      "high": 75.3499984741211,
      "low": 71.52999877929688,
      "close": 74.41999816894531,
      "volume": 1075500
    },
    {
      "time": "2026-05-11",
      "open": 76.01000213623047,
      "high": 78,
      "low": 73.75,
      "close": 76.94999694824219,
      "volume": 1083300
    },
    {
      "time": "2026-05-12",
      "open": 73.58000183105469,
      "high": 75,
      "low": 70.19999694824219,
      "close": 73.27999877929688,
      "volume": 976200
    },
    {
      "time": "2026-05-13",
      "open": 75.55799865722656,
      "high": 76.38500213623047,
      "low": 71.25,
      "close": 74.31500244140625,
      "volume": 771700
    },
    {
      "time": "2026-05-14",
      "open": 74,
      "high": 75.01000213623047,
      "low": 73,
      "close": 74.51000213623047,
      "volume": 510900
    },
    {
      "time": "2026-05-15",
      "open": 69.37000274658203,
      "high": 73.95999908447266,
      "low": 68.2300033569336,
      "close": 73.2699966430664,
      "volume": 882700
    },
    {
      "time": "2026-05-18",
      "open": 74.44999694824219,
      "high": 74.44999694824219,
      "low": 66.12999725341797,
      "close": 66.5999984741211,
      "volume": 1385100
    },
    {
      "time": "2026-05-19",
      "open": 63.900001525878906,
      "high": 65.87999725341797,
      "low": 62.16999816894531,
      "close": 64.58000183105469,
      "volume": 1532100
    },
    {
      "time": "2026-05-20",
      "open": 66.73999786376953,
      "high": 67.63999938964844,
      "low": 64.79199981689453,
      "close": 65.76000213623047,
      "volume": 727500
    },
    {
      "time": "2026-05-21",
      "open": 65.76000213623047,
      "high": 66.75,
      "low": 64.26000213623047,
      "close": 65.31999969482422,
      "volume": 660100
    },
    {
      "time": "2026-05-22",
      "open": 67.63999938964844,
      "high": 69.25199890136719,
      "low": 66.02999877929688,
      "close": 68.95999908447266,
      "volume": 1110300
    },
    {
      "time": "2026-05-26",
      "open": 72.47799682617188,
      "high": 73.19999694824219,
      "low": 68,
      "close": 72.7300033569336,
      "volume": 1723400
    },
    {
      "time": "2026-05-27",
      "open": 75.37999725341797,
      "high": 76.65599822998047,
      "low": 71.0999984741211,
      "close": 73.73999786376953,
      "volume": 929200
    },
    {
      "time": "2026-05-28",
      "open": 72.97000122070312,
      "high": 73.24500274658203,
      "low": 66.73999786376953,
      "close": 70.1500015258789,
      "volume": 890300
    },
    {
      "time": "2026-05-29",
      "open": 70.69999694824219,
      "high": 73,
      "low": 68.0999984741211,
      "close": 71.5199966430664,
      "volume": 1208700
    },
    {
      "time": "2026-06-01",
      "open": 69.43000030517578,
      "high": 71.41000366210938,
      "low": 68.5,
      "close": 70.01000213623047,
      "volume": 1019500
    },
    {
      "time": "2026-06-02",
      "open": 71.86000061035156,
      "high": 76.62999725341797,
      "low": 70.40599822998047,
      "close": 74.94999694824219,
      "volume": 2831200
    },
    {
      "time": "2026-06-03",
      "open": 75.9000015258789,
      "high": 76.3499984741211,
      "low": 72.13999938964844,
      "close": 72.44999694824219,
      "volume": 698900
    },
    {
      "time": "2026-06-04",
      "open": 69.50199890136719,
      "high": 72.25,
      "low": 67.37000274658203,
      "close": 71.05999755859375,
      "volume": 906000
    },
    {
      "time": "2026-06-05",
      "open": 68.18000030517578,
      "high": 68.5,
      "low": 62.439998626708984,
      "close": 62.90999984741211,
      "volume": 809600
    },
    {
      "time": "2026-06-08",
      "open": 67.05999755859375,
      "high": 68.38800048828125,
      "low": 64.33000183105469,
      "close": 66.75,
      "volume": 698200
    },
    {
      "time": "2026-06-09",
      "open": 69.42500305175781,
      "high": 77.19000244140625,
      "low": 67,
      "close": 71.5999984741211,
      "volume": 1183100
    },
    {
      "time": "2026-06-10",
      "open": 69.66999816894531,
      "high": 80.73999786376953,
      "low": 69,
      "close": 72.16999816894531,
      "volume": 1734000
    },
    {
      "time": "2026-06-11",
      "open": 74.61000061035156,
      "high": 84.58999633789062,
      "low": 72.83999633789062,
      "close": 84.04000091552734,
      "volume": 1307700
    },
    {
      "time": "2026-06-12",
      "open": 84.62999725341797,
      "high": 88.10399627685547,
      "low": 82.25,
      "close": 86.80000305175781,
      "volume": 1124700
    },
    {
      "time": "2026-06-15",
      "open": 91.06999969482422,
      "high": 92.55999755859375,
      "low": 88.2699966430664,
      "close": 89.47000122070312,
      "volume": 1234900
    },
    {
      "time": "2026-06-16",
      "open": 88.16999816894531,
      "high": 91,
      "low": 85.62999725341797,
      "close": 85.7699966430664,
      "volume": 929700
    },
    {
      "time": "2026-06-17",
      "open": 88.81999969482422,
      "high": 93.80599975585938,
      "low": 88.19000244140625,
      "close": 89.44999694824219,
      "volume": 1107200
    },
    {
      "time": "2026-06-18",
      "open": 96.22000122070312,
      "high": 99.5999984741211,
      "low": 94.83999633789062,
      "close": 98.61000061035156,
      "volume": 1734300
    },
    {
      "time": "2026-06-22",
      "open": 101,
      "high": 101.6500015258789,
      "low": 94.5,
      "close": 99.61000061035156,
      "volume": 1220600
    },
    {
      "time": "2026-06-23",
      "open": 89.9800033569336,
      "high": 93.83999633789062,
      "low": 88.22000122070312,
      "close": 92.19999694824219,
      "volume": 811600
    },
    {
      "time": "2026-06-24",
      "open": 93.20999908447266,
      "high": 93.4000015258789,
      "low": 86.58000183105469,
      "close": 89.37999725341797,
      "volume": 868200
    },
    {
      "time": "2026-06-25",
      "open": 97.4000015258789,
      "high": 97.4000015258789,
      "low": 89.27799987792969,
      "close": 95.02999877929688,
      "volume": 1129100
    },
    {
      "time": "2026-06-26",
      "open": 89.51000213623047,
      "high": 94.38999938964844,
      "low": 87.5,
      "close": 94,
      "volume": 3424400
    },
    {
      "time": "2026-06-29",
      "open": 91.56999969482422,
      "high": 105.5999984741211,
      "low": 90.9800033569336,
      "close": 105.45999908447266,
      "volume": 1092400
    },
    {
      "time": "2026-06-30",
      "open": 106.5,
      "high": 113.52899932861328,
      "low": 105.83000183105469,
      "close": 112.27999877929688,
      "volume": 1229400
    },
    {
      "time": "2026-07-01",
      "open": 105.2300033569336,
      "high": 113.58000183105469,
      "low": 101.31999969482422,
      "close": 111.7699966430664,
      "volume": 2519400
    },
    {
      "time": "2026-07-02",
      "open": 113.21499633789062,
      "high": 113.21499633789062,
      "low": 95.41500091552734,
      "close": 98.22000122070312,
      "volume": 1904300
    },
    {
      "time": "2026-07-06",
      "open": 103.94999694824219,
      "high": 105.86799621582031,
      "low": 95.36499786376953,
      "close": 95.66999816894531,
      "volume": 1038600
    },
    {
      "time": "2026-07-07",
      "open": 89.43000030517578,
      "high": 89.73400115966797,
      "low": 82.47000122070312,
      "close": 85.01000213623047,
      "volume": 1224000
    },
    {
      "time": "2026-07-08",
      "open": 83.76000213623047,
      "high": 89.33000183105469,
      "low": 81.61000061035156,
      "close": 88.80999755859375,
      "volume": 1723000
    },
    {
      "time": "2026-07-09",
      "open": 100.5199966430664,
      "high": 100.80999755859375,
      "low": 95.19000244140625,
      "close": 96.44000244140625,
      "volume": 979200
    },
    {
      "time": "2026-07-10",
      "open": 95.13999938964844,
      "high": 101,
      "low": 92.8499984741211,
      "close": 100.30000305175781,
      "volume": 883100
    },
    {
      "time": "2026-07-13",
      "open": 96,
      "high": 96.93000030517578,
      "low": 90.26000213623047,
      "close": 90.41000366210938,
      "volume": 867200
    },
    {
      "time": "2026-07-14",
      "open": 97.16999816894531,
      "high": 97.5,
      "low": 92.21499633789062,
      "close": 94.8499984741211,
      "volume": 958000
    },
    {
      "time": "2026-07-15",
      "open": 98.23999786376953,
      "high": 99.4000015258789,
      "low": 86.80000305175781,
      "close": 93.16999816894531,
      "volume": 792500
    },
    {
      "time": "2026-07-16",
      "open": 88.0999984741211,
      "high": 92.43000030517578,
      "low": 82.4800033569336,
      "close": 83.73999786376953,
      "volume": 821400
    },
    {
      "time": "2026-07-17",
      "open": 79.01000213623047,
      "high": 84.76000213623047,
      "low": 77.31999969482422,
      "close": 82.87000274658203,
      "volume": 1521400
    },
    {
      "time": "2026-07-20",
      "open": 84.81999969482422,
      "high": 86.72000122070312,
      "low": 81.48999786376953,
      "close": 83.69000244140625,
      "volume": 834500
    },
    {
      "time": "2026-07-21",
      "open": 89.0999984741211,
      "high": 96.19499969482422,
      "low": 88.2300033569336,
      "close": 95.8499984741211,
      "volume": 673900
    },
    {
      "time": "2026-07-22",
      "open": 91.48999786376953,
      "high": 98.56999969482422,
      "low": 91.11000061035156,
      "close": 95.33000183105469,
      "volume": 637400
    },
    {
      "time": "2026-07-23",
      "open": 93.83000183105469,
      "high": 98.38999938964844,
      "low": 92.02999877929688,
      "close": 94.0199966430664,
      "volume": 549500
    },
    {
      "time": "2026-07-24",
      "open": 92.87999725341797,
      "high": 93.9999008178711,
      "low": 85.01000213623047,
      "close": 86.55000305175781,
      "volume": 494738
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 17.872200050354003
    },
    {
      "time": "2025-10-06",
      "value": 17.86020004272461
    },
    {
      "time": "2025-10-07",
      "value": 17.805400047302246
    },
    {
      "time": "2025-10-08",
      "value": 17.777800064086914
    },
    {
      "time": "2025-10-09",
      "value": 17.768000068664552
    },
    {
      "time": "2025-10-10",
      "value": 17.73800006866455
    },
    {
      "time": "2025-10-13",
      "value": 17.75980007171631
    },
    {
      "time": "2025-10-14",
      "value": 17.76540008544922
    },
    {
      "time": "2025-10-15",
      "value": 17.950200061798096
    },
    {
      "time": "2025-10-16",
      "value": 18.11360004425049
    },
    {
      "time": "2025-10-17",
      "value": 18.22020004272461
    },
    {
      "time": "2025-10-20",
      "value": 18.323000030517576
    },
    {
      "time": "2025-10-21",
      "value": 18.45240005493164
    },
    {
      "time": "2025-10-22",
      "value": 18.49520004272461
    },
    {
      "time": "2025-10-23",
      "value": 18.55680004119873
    },
    {
      "time": "2025-10-24",
      "value": 18.63080001831055
    },
    {
      "time": "2025-10-27",
      "value": 18.74090000152588
    },
    {
      "time": "2025-10-28",
      "value": 18.82469997406006
    },
    {
      "time": "2025-10-29",
      "value": 18.940299949645997
    },
    {
      "time": "2025-10-30",
      "value": 19.05789993286133
    },
    {
      "time": "2025-10-31",
      "value": 19.17169994354248
    },
    {
      "time": "2025-11-03",
      "value": 19.266899948120116
    },
    {
      "time": "2025-11-04",
      "value": 19.22379997253418
    },
    {
      "time": "2025-11-05",
      "value": 19.20379997253418
    },
    {
      "time": "2025-11-06",
      "value": 19.15779998779297
    },
    {
      "time": "2025-11-07",
      "value": 19.105599994659425
    },
    {
      "time": "2025-11-10",
      "value": 19.076999988555908
    },
    {
      "time": "2025-11-11",
      "value": 19.05159999847412
    },
    {
      "time": "2025-11-12",
      "value": 19.052999992370605
    },
    {
      "time": "2025-11-13",
      "value": 19.019999980926514
    },
    {
      "time": "2025-11-14",
      "value": 18.975200004577637
    },
    {
      "time": "2025-11-17",
      "value": 18.92579999923706
    },
    {
      "time": "2025-11-18",
      "value": 18.88840000152588
    },
    {
      "time": "2025-11-19",
      "value": 18.856599979400634
    },
    {
      "time": "2025-11-20",
      "value": 18.79859998703003
    },
    {
      "time": "2025-11-21",
      "value": 18.757999973297117
    },
    {
      "time": "2025-11-24",
      "value": 18.722599983215332
    },
    {
      "time": "2025-11-25",
      "value": 18.705599975585937
    },
    {
      "time": "2025-11-26",
      "value": 18.71
    },
    {
      "time": "2025-11-28",
      "value": 18.685599975585937
    },
    {
      "time": "2025-12-01",
      "value": 18.647599983215333
    },
    {
      "time": "2025-12-02",
      "value": 18.60220001220703
    },
    {
      "time": "2025-12-03",
      "value": 18.58599998474121
    },
    {
      "time": "2025-12-04",
      "value": 18.580199966430666
    },
    {
      "time": "2025-12-05",
      "value": 18.59279998779297
    },
    {
      "time": "2025-12-08",
      "value": 18.600599975585936
    },
    {
      "time": "2025-12-09",
      "value": 18.616199951171875
    },
    {
      "time": "2025-12-10",
      "value": 18.63659996032715
    },
    {
      "time": "2025-12-11",
      "value": 18.614199981689453
    },
    {
      "time": "2025-12-12",
      "value": 18.5603999710083
    },
    {
      "time": "2025-12-15",
      "value": 18.501399955749513
    },
    {
      "time": "2025-12-16",
      "value": 18.451399955749512
    },
    {
      "time": "2025-12-17",
      "value": 18.410799980163574
    },
    {
      "time": "2025-12-18",
      "value": 18.363399963378907
    },
    {
      "time": "2025-12-19",
      "value": 18.317399978637695
    },
    {
      "time": "2025-12-22",
      "value": 18.318999977111815
    },
    {
      "time": "2025-12-23",
      "value": 18.280599975585936
    },
    {
      "time": "2025-12-24",
      "value": 18.24879997253418
    },
    {
      "time": "2025-12-26",
      "value": 18.16180000305176
    },
    {
      "time": "2025-12-29",
      "value": 18.08720001220703
    },
    {
      "time": "2025-12-30",
      "value": 18.027000007629393
    },
    {
      "time": "2025-12-31",
      "value": 17.94400001525879
    },
    {
      "time": "2026-01-02",
      "value": 17.901599998474122
    },
    {
      "time": "2026-01-05",
      "value": 17.899400024414064
    },
    {
      "time": "2026-01-06",
      "value": 17.913200035095215
    },
    {
      "time": "2026-01-07",
      "value": 17.936000061035156
    },
    {
      "time": "2026-01-08",
      "value": 17.917900047302247
    },
    {
      "time": "2026-01-09",
      "value": 17.940700073242187
    },
    {
      "time": "2026-01-12",
      "value": 17.96230007171631
    },
    {
      "time": "2026-01-13",
      "value": 18.028700065612792
    },
    {
      "time": "2026-01-14",
      "value": 18.133500061035157
    },
    {
      "time": "2026-01-15",
      "value": 18.251500053405763
    },
    {
      "time": "2026-01-16",
      "value": 18.532600059509278
    },
    {
      "time": "2026-01-20",
      "value": 18.810000038146974
    },
    {
      "time": "2026-01-21",
      "value": 19.173800010681152
    },
    {
      "time": "2026-01-22",
      "value": 19.53579999923706
    },
    {
      "time": "2026-01-23",
      "value": 19.85579999923706
    },
    {
      "time": "2026-01-26",
      "value": 20.16340000152588
    },
    {
      "time": "2026-01-27",
      "value": 20.46060001373291
    },
    {
      "time": "2026-01-28",
      "value": 20.780599994659426
    },
    {
      "time": "2026-01-29",
      "value": 21.157600021362306
    },
    {
      "time": "2026-01-30",
      "value": 21.478600025177002
    },
    {
      "time": "2026-02-02",
      "value": 21.810400009155273
    },
    {
      "time": "2026-02-03",
      "value": 22.11920000076294
    },
    {
      "time": "2026-02-04",
      "value": 22.394400005340575
    },
    {
      "time": "2026-02-05",
      "value": 22.668000011444093
    },
    {
      "time": "2026-02-06",
      "value": 23.005000038146974
    },
    {
      "time": "2026-02-09",
      "value": 23.36300006866455
    },
    {
      "time": "2026-02-10",
      "value": 23.934400062561036
    },
    {
      "time": "2026-02-11",
      "value": 24.550200080871583
    },
    {
      "time": "2026-02-12",
      "value": 25.09800006866455
    },
    {
      "time": "2026-02-13",
      "value": 25.70120006561279
    },
    {
      "time": "2026-02-17",
      "value": 26.291600074768066
    },
    {
      "time": "2026-02-18",
      "value": 26.900600090026856
    },
    {
      "time": "2026-02-19",
      "value": 27.50520008087158
    },
    {
      "time": "2026-02-20",
      "value": 28.158800048828127
    },
    {
      "time": "2026-02-23",
      "value": 28.82140007019043
    },
    {
      "time": "2026-02-24",
      "value": 29.522200088500977
    },
    {
      "time": "2026-02-25",
      "value": 30.196600074768067
    },
    {
      "time": "2026-02-26",
      "value": 30.77820011138916
    },
    {
      "time": "2026-02-27",
      "value": 31.374600105285644
    },
    {
      "time": "2026-03-02",
      "value": 31.99500015258789
    },
    {
      "time": "2026-03-03",
      "value": 32.57080017089844
    },
    {
      "time": "2026-03-04",
      "value": 33.15900020599365
    },
    {
      "time": "2026-03-05",
      "value": 33.69240020751953
    },
    {
      "time": "2026-03-06",
      "value": 34.12540019989014
    },
    {
      "time": "2026-03-09",
      "value": 34.58900020599365
    },
    {
      "time": "2026-03-10",
      "value": 35.08140022277832
    },
    {
      "time": "2026-03-11",
      "value": 35.599000244140626
    },
    {
      "time": "2026-03-12",
      "value": 36.05180023193359
    },
    {
      "time": "2026-03-13",
      "value": 36.50080024719238
    },
    {
      "time": "2026-03-16",
      "value": 36.984000244140624
    },
    {
      "time": "2026-03-17",
      "value": 37.528200225830076
    },
    {
      "time": "2026-03-18",
      "value": 38.045600242614746
    },
    {
      "time": "2026-03-19",
      "value": 38.61220020294189
    },
    {
      "time": "2026-03-20",
      "value": 39.076600227355954
    },
    {
      "time": "2026-03-23",
      "value": 39.60100025177002
    },
    {
      "time": "2026-03-24",
      "value": 40.148600273132324
    },
    {
      "time": "2026-03-25",
      "value": 40.67880027770996
    },
    {
      "time": "2026-03-26",
      "value": 41.065200309753415
    },
    {
      "time": "2026-03-27",
      "value": 41.41140029907226
    },
    {
      "time": "2026-03-30",
      "value": 41.677400283813476
    },
    {
      "time": "2026-03-31",
      "value": 42.0140002822876
    },
    {
      "time": "2026-04-01",
      "value": 42.35880031585693
    },
    {
      "time": "2026-04-02",
      "value": 42.65560031890869
    },
    {
      "time": "2026-04-06",
      "value": 42.94940029144287
    },
    {
      "time": "2026-04-07",
      "value": 43.298000259399416
    },
    {
      "time": "2026-04-08",
      "value": 43.73960021972656
    },
    {
      "time": "2026-04-09",
      "value": 44.22380020141602
    },
    {
      "time": "2026-04-10",
      "value": 44.75620021820068
    },
    {
      "time": "2026-04-13",
      "value": 45.29580020904541
    },
    {
      "time": "2026-04-14",
      "value": 45.96920024871826
    },
    {
      "time": "2026-04-15",
      "value": 46.633200302124024
    },
    {
      "time": "2026-04-16",
      "value": 47.29920032501221
    },
    {
      "time": "2026-04-17",
      "value": 48.05400032043457
    },
    {
      "time": "2026-04-20",
      "value": 48.77280029296875
    },
    {
      "time": "2026-04-21",
      "value": 49.4202001953125
    },
    {
      "time": "2026-04-22",
      "value": 50.0484001159668
    },
    {
      "time": "2026-04-23",
      "value": 50.51120018005371
    },
    {
      "time": "2026-04-24",
      "value": 50.97800018310547
    },
    {
      "time": "2026-04-27",
      "value": 51.51300018310547
    },
    {
      "time": "2026-04-28",
      "value": 51.90840019226074
    },
    {
      "time": "2026-04-29",
      "value": 52.24160018920898
    },
    {
      "time": "2026-04-30",
      "value": 52.60420021057129
    },
    {
      "time": "2026-05-01",
      "value": 52.93580017089844
    },
    {
      "time": "2026-05-04",
      "value": 53.32320022583008
    },
    {
      "time": "2026-05-05",
      "value": 53.65680015563965
    },
    {
      "time": "2026-05-06",
      "value": 54.03540016174316
    },
    {
      "time": "2026-05-07",
      "value": 54.4118002319336
    },
    {
      "time": "2026-05-08",
      "value": 54.96220016479492
    },
    {
      "time": "2026-05-11",
      "value": 55.550200119018555
    },
    {
      "time": "2026-05-12",
      "value": 56.044200057983396
    },
    {
      "time": "2026-05-13",
      "value": 56.62070007324219
    },
    {
      "time": "2026-05-14",
      "value": 57.17790008544922
    },
    {
      "time": "2026-05-15",
      "value": 57.7575
    },
    {
      "time": "2026-05-18",
      "value": 58.28909996032715
    },
    {
      "time": "2026-05-19",
      "value": 58.74610000610352
    },
    {
      "time": "2026-05-20",
      "value": 59.19230003356934
    },
    {
      "time": "2026-05-21",
      "value": 59.60209999084473
    },
    {
      "time": "2026-05-22",
      "value": 60.148499984741214
    },
    {
      "time": "2026-05-26",
      "value": 60.774500045776364
    },
    {
      "time": "2026-05-27",
      "value": 61.3975
    },
    {
      "time": "2026-05-28",
      "value": 61.84810005187988
    },
    {
      "time": "2026-05-29",
      "value": 62.342299957275394
    },
    {
      "time": "2026-06-01",
      "value": 62.720100021362306
    },
    {
      "time": "2026-06-02",
      "value": 63.282499923706055
    },
    {
      "time": "2026-06-03",
      "value": 63.75609985351562
    },
    {
      "time": "2026-06-04",
      "value": 64.15429977416993
    },
    {
      "time": "2026-06-05",
      "value": 64.38929977416993
    },
    {
      "time": "2026-06-08",
      "value": 64.81529975891114
    },
    {
      "time": "2026-06-09",
      "value": 65.34269973754883
    },
    {
      "time": "2026-06-10",
      "value": 65.94369972229003
    },
    {
      "time": "2026-06-11",
      "value": 66.69229972839355
    },
    {
      "time": "2026-06-12",
      "value": 67.4720997619629
    },
    {
      "time": "2026-06-15",
      "value": 68.29909980773925
    },
    {
      "time": "2026-06-16",
      "value": 69.05929977416992
    },
    {
      "time": "2026-06-17",
      "value": 69.87129974365234
    },
    {
      "time": "2026-06-18",
      "value": 70.79009979248048
    },
    {
      "time": "2026-06-22",
      "value": 71.67809982299805
    },
    {
      "time": "2026-06-23",
      "value": 72.37209976196289
    },
    {
      "time": "2026-06-24",
      "value": 72.95029968261719
    },
    {
      "time": "2026-06-25",
      "value": 73.57069961547852
    },
    {
      "time": "2026-06-26",
      "value": 74.16409957885742
    },
    {
      "time": "2026-06-29",
      "value": 74.99969955444335
    },
    {
      "time": "2026-06-30",
      "value": 75.9302995300293
    },
    {
      "time": "2026-07-01",
      "value": 76.87649948120117
    },
    {
      "time": "2026-07-02",
      "value": 77.5504995727539
    },
    {
      "time": "2026-07-06",
      "value": 78.15349960327148
    },
    {
      "time": "2026-07-07",
      "value": 78.48549957275391
    },
    {
      "time": "2026-07-08",
      "value": 78.84309951782227
    },
    {
      "time": "2026-07-09",
      "value": 79.35829956054687
    },
    {
      "time": "2026-07-10",
      "value": 80.03349960327148
    },
    {
      "time": "2026-07-13",
      "value": 80.56709968566895
    },
    {
      "time": "2026-07-14",
      "value": 81.1446996307373
    },
    {
      "time": "2026-07-15",
      "value": 81.71969963073731
    },
    {
      "time": "2026-07-16",
      "value": 82.00009956359864
    },
    {
      "time": "2026-07-17",
      "value": 82.30209968566895
    },
    {
      "time": "2026-07-20",
      "value": 82.52569969177246
    },
    {
      "time": "2026-07-21",
      "value": 83.01809959411621
    },
    {
      "time": "2026-07-22",
      "value": 83.4362996673584
    },
    {
      "time": "2026-07-23",
      "value": 83.77769966125489
    },
    {
      "time": "2026-07-24",
      "value": 84.0430997467041
    }
  ],
  "analysis": null
}