{
  "ok": true,
  "cached": false,
  "ticker": "IFNNY",
  "price": 72.06,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-02-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Analyst Report: Infineon Technologies AG",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/a63cbc15-0e64-38be-9445-b16c98321c23/analyst-report%3A-infineon.html",
      "published": "2026-07-24"
    },
    {
      "title": "European Stock Indexes Fall as Tech Struggles Extend",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/f0953f5c-d000-3924-948e-ead60ead257d/european-stock-indexes-fall.html",
      "published": "2026-07-23"
    },
    {
      "title": "Japan's Power-Chip Giants Target September Deal to Challenge Infineon",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/articles/japans-power-chip-giants-target-204956697.html",
      "published": "2026-07-20"
    },
    {
      "title": "European chip stocks fall after sharp U.S. peers’ selloff",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/european-chip-stocks-fall-sharp-094637672.html",
      "published": "2026-07-17"
    },
    {
      "title": "Chips stocks fall. UnitedHealth rises. Netflix earnings are up next",
      "publisher": "Quartz",
      "link": "https://finance.yahoo.com/m/777929c9-6377-3fc9-a61f-450c6b79678a/chips-stocks-fall..html",
      "published": "2026-07-16"
    },
    {
      "title": "European Chip Stocks Skid After SK Hynix Nasdaq Debut",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/0eefca52-8662-3ae2-bc72-8b2c94f80ad8/european-chip-stocks-skid.html",
      "published": "2026-07-13"
    },
    {
      "title": "SK Hynix's record plunge drags down global chip stocks",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/sk-hynixs-record-plunge-drags-down-global-chip-stocks-091841687.html",
      "published": "2026-07-13"
    },
    {
      "title": "Allegro MicroSystems Stock Story Hinges on EVs, AI and Margins",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/allegro-microsystems-stock-story-hinges-161000777.html",
      "published": "2026-07-10"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 40.130001068115234,
      "high": 40.66999816894531,
      "low": 40.02000045776367,
      "close": 40.650001525878906,
      "volume": 85100
    },
    {
      "time": "2025-07-28",
      "open": 40.86000061035156,
      "high": 40.90999984741211,
      "low": 40.540000915527344,
      "close": 40.65999984741211,
      "volume": 266700
    },
    {
      "time": "2025-07-29",
      "open": 41.040000915527344,
      "high": 41.369998931884766,
      "low": 40.790000915527344,
      "close": 41,
      "volume": 119800
    },
    {
      "time": "2025-07-30",
      "open": 41.029998779296875,
      "high": 41.36000061035156,
      "low": 40.68000030517578,
      "close": 40.91999816894531,
      "volume": 128000
    },
    {
      "time": "2025-07-31",
      "open": 39.900001525878906,
      "high": 39.939998626708984,
      "low": 39.2400016784668,
      "close": 39.31999969482422,
      "volume": 234400
    },
    {
      "time": "2025-08-01",
      "open": 38.9900016784668,
      "high": 39.220001220703125,
      "low": 38.619998931884766,
      "close": 39.06999969482422,
      "volume": 206500
    },
    {
      "time": "2025-08-04",
      "open": 39.36000061035156,
      "high": 39.400001525878906,
      "low": 38.72999954223633,
      "close": 39.18000030517578,
      "volume": 104300
    },
    {
      "time": "2025-08-05",
      "open": 41.189998626708984,
      "high": 41.34000015258789,
      "low": 40.47999954223633,
      "close": 40.93000030517578,
      "volume": 285700
    },
    {
      "time": "2025-08-06",
      "open": 39.779998779296875,
      "high": 40.18000030517578,
      "low": 39.63999938964844,
      "close": 40.15999984741211,
      "volume": 207500
    },
    {
      "time": "2025-08-07",
      "open": 40.2400016784668,
      "high": 40.369998931884766,
      "low": 39.77000045776367,
      "close": 40.029998779296875,
      "volume": 149700
    },
    {
      "time": "2025-08-08",
      "open": 40.56999969482422,
      "high": 41.5,
      "low": 40.38999938964844,
      "close": 41.40999984741211,
      "volume": 93400
    },
    {
      "time": "2025-08-11",
      "open": 40.84000015258789,
      "high": 41.25,
      "low": 40.77000045776367,
      "close": 40.880001068115234,
      "volume": 88000
    },
    {
      "time": "2025-08-12",
      "open": 41.810001373291016,
      "high": 43.060001373291016,
      "low": 41.650001525878906,
      "close": 43.04999923706055,
      "volume": 274100
    },
    {
      "time": "2025-08-13",
      "open": 43,
      "high": 43.220001220703125,
      "low": 42.75,
      "close": 42.95000076293945,
      "volume": 139300
    },
    {
      "time": "2025-08-14",
      "open": 42.66999816894531,
      "high": 42.75,
      "low": 42.310001373291016,
      "close": 42.75,
      "volume": 147600
    },
    {
      "time": "2025-08-15",
      "open": 43.16999816894531,
      "high": 43.16999816894531,
      "low": 42.709999084472656,
      "close": 42.849998474121094,
      "volume": 92800
    },
    {
      "time": "2025-08-18",
      "open": 42.5,
      "high": 42.95000076293945,
      "low": 42.470001220703125,
      "close": 42.7599983215332,
      "volume": 87500
    },
    {
      "time": "2025-08-19",
      "open": 43.34000015258789,
      "high": 43.38999938964844,
      "low": 42.779998779296875,
      "close": 42.810001373291016,
      "volume": 110500
    },
    {
      "time": "2025-08-20",
      "open": 42.45000076293945,
      "high": 42.61000061035156,
      "low": 41.79999923706055,
      "close": 42.560001373291016,
      "volume": 132500
    },
    {
      "time": "2025-08-21",
      "open": 42.310001373291016,
      "high": 42.310001373291016,
      "low": 41.790000915527344,
      "close": 41.970001220703125,
      "volume": 136400
    },
    {
      "time": "2025-08-22",
      "open": 41.970001220703125,
      "high": 43.220001220703125,
      "low": 41.91999816894531,
      "close": 43.040000915527344,
      "volume": 82700
    },
    {
      "time": "2025-08-25",
      "open": 43.09000015258789,
      "high": 43.099998474121094,
      "low": 42.56999969482422,
      "close": 42.56999969482422,
      "volume": 84500
    },
    {
      "time": "2025-08-26",
      "open": 42.09000015258789,
      "high": 42.470001220703125,
      "low": 42.040000915527344,
      "close": 42.41999816894531,
      "volume": 142500
    },
    {
      "time": "2025-08-27",
      "open": 42.04999923706055,
      "high": 42.060001373291016,
      "low": 41.560001373291016,
      "close": 41.869998931884766,
      "volume": 594200
    },
    {
      "time": "2025-08-28",
      "open": 42.65999984741211,
      "high": 42.81999969482422,
      "low": 42.29999923706055,
      "close": 42.5099983215332,
      "volume": 225700
    },
    {
      "time": "2025-08-29",
      "open": 41.52000045776367,
      "high": 41.52000045776367,
      "low": 40.880001068115234,
      "close": 41.0099983215332,
      "volume": 175700
    },
    {
      "time": "2025-09-02",
      "open": 38.77000045776367,
      "high": 39.119998931884766,
      "low": 38.400001525878906,
      "close": 38.97999954223633,
      "volume": 130500
    },
    {
      "time": "2025-09-03",
      "open": 39.29999923706055,
      "high": 39.31999969482422,
      "low": 36.220001220703125,
      "close": 37.52000045776367,
      "volume": 514000
    },
    {
      "time": "2025-09-04",
      "open": 36.310001373291016,
      "high": 36.61000061035156,
      "low": 35.88999938964844,
      "close": 36.61000061035156,
      "volume": 537000
    },
    {
      "time": "2025-09-05",
      "open": 37.25,
      "high": 37.279998779296875,
      "low": 36.720001220703125,
      "close": 37.279998779296875,
      "volume": 194100
    },
    {
      "time": "2025-09-08",
      "open": 37.849998474121094,
      "high": 37.86000061035156,
      "low": 37.439998626708984,
      "close": 37.63999938964844,
      "volume": 486100
    },
    {
      "time": "2025-09-09",
      "open": 37.529998779296875,
      "high": 37.65999984741211,
      "low": 37.380001068115234,
      "close": 37.529998779296875,
      "volume": 681200
    },
    {
      "time": "2025-09-10",
      "open": 37.4900016784668,
      "high": 37.619998931884766,
      "low": 37.02000045776367,
      "close": 37.040000915527344,
      "volume": 697800
    },
    {
      "time": "2025-09-11",
      "open": 37.47999954223633,
      "high": 37.75,
      "low": 37.29999923706055,
      "close": 37.5099983215332,
      "volume": 1021400
    },
    {
      "time": "2025-09-12",
      "open": 37.22999954223633,
      "high": 37.310001373291016,
      "low": 37.02000045776367,
      "close": 37.220001220703125,
      "volume": 562300
    },
    {
      "time": "2025-09-15",
      "open": 38.040000915527344,
      "high": 38.630001068115234,
      "low": 37.91999816894531,
      "close": 38.34000015258789,
      "volume": 285100
    },
    {
      "time": "2025-09-16",
      "open": 38.119998931884766,
      "high": 38.47999954223633,
      "low": 38.02000045776367,
      "close": 38.290000915527344,
      "volume": 130400
    },
    {
      "time": "2025-09-17",
      "open": 38,
      "high": 38.970001220703125,
      "low": 37.97999954223633,
      "close": 38.56999969482422,
      "volume": 113600
    },
    {
      "time": "2025-09-18",
      "open": 39.650001525878906,
      "high": 39.689998626708984,
      "low": 39,
      "close": 39.58000183105469,
      "volume": 134000
    },
    {
      "time": "2025-09-19",
      "open": 38.79999923706055,
      "high": 38.939998626708984,
      "low": 38.66999816894531,
      "close": 38.86000061035156,
      "volume": 168800
    },
    {
      "time": "2025-09-22",
      "open": 38.41999816894531,
      "high": 39.130001068115234,
      "low": 38.34000015258789,
      "close": 39.04999923706055,
      "volume": 150800
    },
    {
      "time": "2025-09-23",
      "open": 39.83000183105469,
      "high": 40.18000030517578,
      "low": 39.54999923706055,
      "close": 39.650001525878906,
      "volume": 160700
    },
    {
      "time": "2025-09-24",
      "open": 38.81999969482422,
      "high": 39.400001525878906,
      "low": 38.79999923706055,
      "close": 39.16999816894531,
      "volume": 203300
    },
    {
      "time": "2025-09-25",
      "open": 38.599998474121094,
      "high": 39,
      "low": 38.52000045776367,
      "close": 38.88999938964844,
      "volume": 150300
    },
    {
      "time": "2025-09-26",
      "open": 37.970001220703125,
      "high": 38.369998931884766,
      "low": 37.68000030517578,
      "close": 38.040000915527344,
      "volume": 521400
    },
    {
      "time": "2025-09-29",
      "open": 38.58000183105469,
      "high": 38.77000045776367,
      "low": 38.5,
      "close": 38.61000061035156,
      "volume": 413000
    },
    {
      "time": "2025-09-30",
      "open": 38.630001068115234,
      "high": 39.08000183105469,
      "low": 38.540000915527344,
      "close": 39.08000183105469,
      "volume": 117000
    },
    {
      "time": "2025-10-01",
      "open": 39.27000045776367,
      "high": 39.720001220703125,
      "low": 39.220001220703125,
      "close": 39.61000061035156,
      "volume": 103000
    },
    {
      "time": "2025-10-02",
      "open": 40.75,
      "high": 40.79999923706055,
      "low": 39.97999954223633,
      "close": 40.18000030517578,
      "volume": 61000
    },
    {
      "time": "2025-10-03",
      "open": 39.9900016784668,
      "high": 40.29999923706055,
      "low": 39.779998779296875,
      "close": 39.959999084472656,
      "volume": 133300
    },
    {
      "time": "2025-10-06",
      "open": 39.29999923706055,
      "high": 40.04999923706055,
      "low": 39.189998626708984,
      "close": 39.90999984741211,
      "volume": 174200
    },
    {
      "time": "2025-10-07",
      "open": 39.40999984741211,
      "high": 39.439998626708984,
      "low": 38.61000061035156,
      "close": 38.790000915527344,
      "volume": 220400
    },
    {
      "time": "2025-10-08",
      "open": 38.06999969482422,
      "high": 38.470001220703125,
      "low": 38.029998779296875,
      "close": 38.470001220703125,
      "volume": 221300
    },
    {
      "time": "2025-10-09",
      "open": 38.59000015258789,
      "high": 38.59000015258789,
      "low": 38.20000076293945,
      "close": 38.31999969482422,
      "volume": 84000
    },
    {
      "time": "2025-10-10",
      "open": 38.09000015258789,
      "high": 38.43000030517578,
      "low": 36.810001373291016,
      "close": 36.810001373291016,
      "volume": 185400
    },
    {
      "time": "2025-10-13",
      "open": 37.40999984741211,
      "high": 38.0099983215332,
      "low": 37.22999954223633,
      "close": 37.81999969482422,
      "volume": 181400
    },
    {
      "time": "2025-10-14",
      "open": 37,
      "high": 37.560001373291016,
      "low": 36.97999954223633,
      "close": 37.31999969482422,
      "volume": 170600
    },
    {
      "time": "2025-10-15",
      "open": 37.619998931884766,
      "high": 37.9900016784668,
      "low": 37.349998474121094,
      "close": 37.77000045776367,
      "volume": 80300
    },
    {
      "time": "2025-10-16",
      "open": 37.90999984741211,
      "high": 38.81999969482422,
      "low": 37.869998931884766,
      "close": 38.560001373291016,
      "volume": 166300
    },
    {
      "time": "2025-10-17",
      "open": 37.880001068115234,
      "high": 38.220001220703125,
      "low": 37.709999084472656,
      "close": 38.15999984741211,
      "volume": 137700
    },
    {
      "time": "2025-10-20",
      "open": 39.119998931884766,
      "high": 39.7599983215332,
      "low": 39.119998931884766,
      "close": 39.70000076293945,
      "volume": 105200
    },
    {
      "time": "2025-10-21",
      "open": 40.33000183105469,
      "high": 41,
      "low": 40.189998626708984,
      "close": 40.810001373291016,
      "volume": 144400
    },
    {
      "time": "2025-10-22",
      "open": 39.65999984741211,
      "high": 40.220001220703125,
      "low": 39.400001525878906,
      "close": 39.70000076293945,
      "volume": 146300
    },
    {
      "time": "2025-10-23",
      "open": 38.65999984741211,
      "high": 39.290000915527344,
      "low": 38.5,
      "close": 38.83000183105469,
      "volume": 271100
    },
    {
      "time": "2025-10-24",
      "open": 39.2599983215332,
      "high": 39.310001373291016,
      "low": 38.810001373291016,
      "close": 38.91999816894531,
      "volume": 117200
    },
    {
      "time": "2025-10-27",
      "open": 39.5,
      "high": 39.97999954223633,
      "low": 39.22999954223633,
      "close": 39.93000030517578,
      "volume": 115300
    },
    {
      "time": "2025-10-28",
      "open": 39.790000915527344,
      "high": 39.9900016784668,
      "low": 39.56999969482422,
      "close": 39.84000015258789,
      "volume": 85500
    },
    {
      "time": "2025-10-29",
      "open": 40.349998474121094,
      "high": 40.400001525878906,
      "low": 39.529998779296875,
      "close": 39.79999923706055,
      "volume": 103700
    },
    {
      "time": "2025-10-30",
      "open": 40.2599983215332,
      "high": 40.43000030517578,
      "low": 39.599998474121094,
      "close": 39.619998931884766,
      "volume": 123500
    },
    {
      "time": "2025-10-31",
      "open": 39.45000076293945,
      "high": 39.7400016784668,
      "low": 39.31999969482422,
      "close": 39.61000061035156,
      "volume": 113700
    },
    {
      "time": "2025-11-03",
      "open": 39.619998931884766,
      "high": 40.189998626708984,
      "low": 39.619998931884766,
      "close": 39.84000015258789,
      "volume": 112500
    },
    {
      "time": "2025-11-04",
      "open": 39.310001373291016,
      "high": 39.560001373291016,
      "low": 38.91999816894531,
      "close": 38.9900016784668,
      "volume": 111500
    },
    {
      "time": "2025-11-05",
      "open": 38.7400016784668,
      "high": 39.650001525878906,
      "low": 38.7400016784668,
      "close": 39.47999954223633,
      "volume": 247200
    },
    {
      "time": "2025-11-06",
      "open": 39.58000183105469,
      "high": 39.63999938964844,
      "low": 38.849998474121094,
      "close": 39.06999969482422,
      "volume": 158100
    },
    {
      "time": "2025-11-07",
      "open": 38.099998474121094,
      "high": 38.349998474121094,
      "low": 37.689998626708984,
      "close": 38.34000015258789,
      "volume": 334900
    },
    {
      "time": "2025-11-10",
      "open": 38.900001525878906,
      "high": 38.93000030517578,
      "low": 38.36000061035156,
      "close": 38.81999969482422,
      "volume": 170500
    },
    {
      "time": "2025-11-11",
      "open": 39.16999816894531,
      "high": 39.41999816894531,
      "low": 39.029998779296875,
      "close": 39.29999923706055,
      "volume": 307100
    },
    {
      "time": "2025-11-12",
      "open": 42.16999816894531,
      "high": 42.34000015258789,
      "low": 41.27000045776367,
      "close": 42.02000045776367,
      "volume": 329300
    },
    {
      "time": "2025-11-13",
      "open": 42.7599983215332,
      "high": 42.97999954223633,
      "low": 41.290000915527344,
      "close": 41.529998779296875,
      "volume": 403200
    },
    {
      "time": "2025-11-14",
      "open": 39.86000061035156,
      "high": 41.349998474121094,
      "low": 39.849998474121094,
      "close": 40.849998474121094,
      "volume": 551500
    },
    {
      "time": "2025-11-17",
      "open": 39.689998626708984,
      "high": 40.36000061035156,
      "low": 39.29999923706055,
      "close": 39.599998474121094,
      "volume": 330600
    },
    {
      "time": "2025-11-18",
      "open": 38.43000030517578,
      "high": 38.72999954223633,
      "low": 38.029998779296875,
      "close": 38.33000183105469,
      "volume": 656700
    },
    {
      "time": "2025-11-19",
      "open": 38.150001525878906,
      "high": 38.599998474121094,
      "low": 37.75,
      "close": 38.060001373291016,
      "volume": 137300
    },
    {
      "time": "2025-11-20",
      "open": 38.349998474121094,
      "high": 38.630001068115234,
      "low": 36.900001525878906,
      "close": 36.970001220703125,
      "volume": 344600
    },
    {
      "time": "2025-11-21",
      "open": 36.68000030517578,
      "high": 37.25,
      "low": 36.099998474121094,
      "close": 36.84000015258789,
      "volume": 635700
    },
    {
      "time": "2025-11-24",
      "open": 37.349998474121094,
      "high": 38,
      "low": 37.349998474121094,
      "close": 37.93000030517578,
      "volume": 118100
    },
    {
      "time": "2025-11-25",
      "open": 38.959999084472656,
      "high": 39.060001373291016,
      "low": 38.130001068115234,
      "close": 39.02000045776367,
      "volume": 296300
    },
    {
      "time": "2025-11-26",
      "open": 39.279998779296875,
      "high": 40.5,
      "low": 39.279998779296875,
      "close": 40.310001373291016,
      "volume": 107800
    },
    {
      "time": "2025-11-28",
      "open": 41.86000061035156,
      "high": 42.2400016784668,
      "low": 41.79999923706055,
      "close": 42.2400016784668,
      "volume": 67100
    },
    {
      "time": "2025-12-01",
      "open": 41.16999816894531,
      "high": 41.41999816894531,
      "low": 41.04999923706055,
      "close": 41.11000061035156,
      "volume": 150200
    },
    {
      "time": "2025-12-02",
      "open": 41.310001373291016,
      "high": 42.150001525878906,
      "low": 41.27000045776367,
      "close": 42.04999923706055,
      "volume": 339300
    },
    {
      "time": "2025-12-03",
      "open": 42.529998779296875,
      "high": 43.630001068115234,
      "low": 42.529998779296875,
      "close": 43.619998931884766,
      "volume": 630300
    },
    {
      "time": "2025-12-04",
      "open": 42.689998626708984,
      "high": 42.790000915527344,
      "low": 42.36000061035156,
      "close": 42.619998931884766,
      "volume": 411500
    },
    {
      "time": "2025-12-05",
      "open": 43.400001525878906,
      "high": 44.040000915527344,
      "low": 43.36000061035156,
      "close": 43.77000045776367,
      "volume": 1119300
    },
    {
      "time": "2025-12-08",
      "open": 44.22999954223633,
      "high": 44.29999923706055,
      "low": 43.63999938964844,
      "close": 43.75,
      "volume": 163100
    },
    {
      "time": "2025-12-09",
      "open": 43.22999954223633,
      "high": 43.79999923706055,
      "low": 43.209999084472656,
      "close": 43.70000076293945,
      "volume": 775500
    },
    {
      "time": "2025-12-10",
      "open": 43.04999923706055,
      "high": 43.310001373291016,
      "low": 42.5099983215332,
      "close": 43.16999816894531,
      "volume": 980200
    },
    {
      "time": "2025-12-11",
      "open": 43.08000183105469,
      "high": 43.310001373291016,
      "low": 42.79999923706055,
      "close": 43.18000030517578,
      "volume": 268000
    },
    {
      "time": "2025-12-12",
      "open": 43.290000915527344,
      "high": 43.45000076293945,
      "low": 42.5099983215332,
      "close": 42.560001373291016,
      "volume": 140300
    },
    {
      "time": "2025-12-15",
      "open": 42.38999938964844,
      "high": 42.45000076293945,
      "low": 41.83000183105469,
      "close": 41.970001220703125,
      "volume": 423500
    },
    {
      "time": "2025-12-16",
      "open": 42.43000030517578,
      "high": 42.56999969482422,
      "low": 42.16999816894531,
      "close": 42.38999938964844,
      "volume": 105200
    },
    {
      "time": "2025-12-17",
      "open": 42,
      "high": 42.130001068115234,
      "low": 40.900001525878906,
      "close": 41.029998779296875,
      "volume": 421400
    },
    {
      "time": "2025-12-18",
      "open": 41.70000076293945,
      "high": 41.7599983215332,
      "low": 41.2400016784668,
      "close": 41.38999938964844,
      "volume": 203200
    },
    {
      "time": "2025-12-19",
      "open": 41.81999969482422,
      "high": 42.279998779296875,
      "low": 41.779998779296875,
      "close": 41.86000061035156,
      "volume": 124400
    },
    {
      "time": "2025-12-22",
      "open": 43.16999816894531,
      "high": 43.279998779296875,
      "low": 43,
      "close": 43.099998474121094,
      "volume": 159400
    },
    {
      "time": "2025-12-23",
      "open": 43.22999954223633,
      "high": 43.40999984741211,
      "low": 43.11000061035156,
      "close": 43.20000076293945,
      "volume": 122200
    },
    {
      "time": "2025-12-24",
      "open": 43.33000183105469,
      "high": 43.5,
      "low": 42.900001525878906,
      "close": 43.45000076293945,
      "volume": 96600
    },
    {
      "time": "2025-12-26",
      "open": 43.459999084472656,
      "high": 43.52000045776367,
      "low": 43.29999923706055,
      "close": 43.40999984741211,
      "volume": 55400
    },
    {
      "time": "2025-12-29",
      "open": 43.119998931884766,
      "high": 43.36000061035156,
      "low": 43.029998779296875,
      "close": 43.22999954223633,
      "volume": 129300
    },
    {
      "time": "2025-12-30",
      "open": 44.880001068115234,
      "high": 44.880001068115234,
      "low": 44.2599983215332,
      "close": 44.27000045776367,
      "volume": 174100
    },
    {
      "time": "2025-12-31",
      "open": 43.040000915527344,
      "high": 44.599998474121094,
      "low": 43.040000915527344,
      "close": 43.97999954223633,
      "volume": 55500
    },
    {
      "time": "2026-01-02",
      "open": 44.959999084472656,
      "high": 45.47999954223633,
      "low": 44.61000061035156,
      "close": 44.79999923706055,
      "volume": 171000
    },
    {
      "time": "2026-01-05",
      "open": 46.59000015258789,
      "high": 46.939998626708984,
      "low": 46.4900016784668,
      "close": 46.63999938964844,
      "volume": 167700
    },
    {
      "time": "2026-01-06",
      "open": 48.709999084472656,
      "high": 49.189998626708984,
      "low": 48.54999923706055,
      "close": 48.970001220703125,
      "volume": 207000
    },
    {
      "time": "2026-01-07",
      "open": 48.93000030517578,
      "high": 49.34000015258789,
      "low": 48.86000061035156,
      "close": 48.970001220703125,
      "volume": 336800
    },
    {
      "time": "2026-01-08",
      "open": 47.91999816894531,
      "high": 48.15999984741211,
      "low": 47.150001525878906,
      "close": 47.439998626708984,
      "volume": 165700
    },
    {
      "time": "2026-01-09",
      "open": 48.04999923706055,
      "high": 48.58000183105469,
      "low": 47.90999984741211,
      "close": 48.529998779296875,
      "volume": 109200
    },
    {
      "time": "2026-01-12",
      "open": 48.939998626708984,
      "high": 49,
      "low": 48.5,
      "close": 48.720001220703125,
      "volume": 245800
    },
    {
      "time": "2026-01-13",
      "open": 49.220001220703125,
      "high": 49.650001525878906,
      "low": 48.81999969482422,
      "close": 49.310001373291016,
      "volume": 143200
    },
    {
      "time": "2026-01-14",
      "open": 48.47999954223633,
      "high": 48.599998474121094,
      "low": 47.900001525878906,
      "close": 48.2599983215332,
      "volume": 160200
    },
    {
      "time": "2026-01-15",
      "open": 48.43000030517578,
      "high": 48.5,
      "low": 47.88999938964844,
      "close": 47.97999954223633,
      "volume": 204900
    },
    {
      "time": "2026-01-16",
      "open": 48.959999084472656,
      "high": 49.45000076293945,
      "low": 48.380001068115234,
      "close": 48.72999954223633,
      "volume": 468800
    },
    {
      "time": "2026-01-20",
      "open": 46.83000183105469,
      "high": 47.58000183105469,
      "low": 46.59000015258789,
      "close": 46.70000076293945,
      "volume": 465900
    },
    {
      "time": "2026-01-21",
      "open": 47.2400016784668,
      "high": 48.90999984741211,
      "low": 47.2400016784668,
      "close": 48.779998779296875,
      "volume": 1277100
    },
    {
      "time": "2026-01-22",
      "open": 50.31999969482422,
      "high": 50.33000183105469,
      "low": 49.279998779296875,
      "close": 49.279998779296875,
      "volume": 237900
    },
    {
      "time": "2026-01-23",
      "open": 50.36000061035156,
      "high": 50.36000061035156,
      "low": 49.5,
      "close": 49.939998626708984,
      "volume": 219000
    },
    {
      "time": "2026-01-26",
      "open": 49.779998779296875,
      "high": 50.06999969482422,
      "low": 49.58000183105469,
      "close": 49.689998626708984,
      "volume": 94100
    },
    {
      "time": "2026-01-27",
      "open": 50.040000915527344,
      "high": 51.029998779296875,
      "low": 50.040000915527344,
      "close": 50.83000183105469,
      "volume": 107100
    },
    {
      "time": "2026-01-28",
      "open": 52.560001373291016,
      "high": 52.75,
      "low": 51.40999984741211,
      "close": 51.900001525878906,
      "volume": 171100
    },
    {
      "time": "2026-01-29",
      "open": 50.84000015258789,
      "high": 50.95000076293945,
      "low": 49.029998779296875,
      "close": 50.790000915527344,
      "volume": 414800
    },
    {
      "time": "2026-01-30",
      "open": 49.869998931884766,
      "high": 50.0099983215332,
      "low": 48.90999984741211,
      "close": 49.0099983215332,
      "volume": 531100
    },
    {
      "time": "2026-02-02",
      "open": 48.83000183105469,
      "high": 49.939998626708984,
      "low": 48.83000183105469,
      "close": 49.470001220703125,
      "volume": 308800
    },
    {
      "time": "2026-02-03",
      "open": 48.38999938964844,
      "high": 48.599998474121094,
      "low": 47.439998626708984,
      "close": 48.529998779296875,
      "volume": 166800
    },
    {
      "time": "2026-02-04",
      "open": 46.90999984741211,
      "high": 48.220001220703125,
      "low": 46.63999938964844,
      "close": 47.41999816894531,
      "volume": 214400
    },
    {
      "time": "2026-02-05",
      "open": 48.310001373291016,
      "high": 49.20000076293945,
      "low": 47.779998779296875,
      "close": 48.459999084472656,
      "volume": 255500
    },
    {
      "time": "2026-02-06",
      "open": 49.369998931884766,
      "high": 50.349998474121094,
      "low": 49.25,
      "close": 49.95000076293945,
      "volume": 705400
    },
    {
      "time": "2026-02-09",
      "open": 49.22999954223633,
      "high": 50.16999816894531,
      "low": 49.18000030517578,
      "close": 49.900001525878906,
      "volume": 153800
    },
    {
      "time": "2026-02-10",
      "open": 50.45000076293945,
      "high": 51.119998931884766,
      "low": 50.220001220703125,
      "close": 50.79999923706055,
      "volume": 159800
    },
    {
      "time": "2026-02-11",
      "open": 51.11000061035156,
      "high": 52.04999923706055,
      "low": 50.72999954223633,
      "close": 51.84000015258789,
      "volume": 192800
    },
    {
      "time": "2026-02-12",
      "open": 50.97999954223633,
      "high": 51.40999984741211,
      "low": 50.290000915527344,
      "close": 50.75,
      "volume": 233900
    },
    {
      "time": "2026-02-13",
      "open": 51.380001068115234,
      "high": 51.869998931884766,
      "low": 50.869998931884766,
      "close": 51.5099983215332,
      "volume": 154500
    },
    {
      "time": "2026-02-17",
      "open": 51.70000076293945,
      "high": 52.9900016784668,
      "low": 51.15999984741211,
      "close": 52.779998779296875,
      "volume": 166200
    },
    {
      "time": "2026-02-18",
      "open": 54.15999984741211,
      "high": 54.849998474121094,
      "low": 53.58000183105469,
      "close": 54.16999816894531,
      "volume": 359700
    },
    {
      "time": "2026-02-19",
      "open": 54.220001220703125,
      "high": 54.34000015258789,
      "low": 53.27000045776367,
      "close": 53.81999969482422,
      "volume": 181400
    },
    {
      "time": "2026-02-20",
      "open": 53.02000045776367,
      "high": 53.880001068115234,
      "low": 52.90999984741211,
      "close": 53.619998931884766,
      "volume": 122100
    },
    {
      "time": "2026-02-23",
      "open": 54.310001373291016,
      "high": 54.529998779296875,
      "low": 53.689998626708984,
      "close": 54.0099983215332,
      "volume": 585400
    },
    {
      "time": "2026-02-24",
      "open": 54.56999969482422,
      "high": 55.209999084472656,
      "low": 54.54999923706055,
      "close": 55,
      "volume": 102000
    },
    {
      "time": "2026-02-25",
      "open": 54.95000076293945,
      "high": 55.79999923706055,
      "low": 54.81999969482422,
      "close": 55.66999816894531,
      "volume": 162800
    },
    {
      "time": "2026-02-26",
      "open": 56.13999938964844,
      "high": 56.189998626708984,
      "low": 54.150001525878906,
      "close": 55.4900016784668,
      "volume": 1466800
    },
    {
      "time": "2026-02-27",
      "open": 53.630001068115234,
      "high": 54.61000061035156,
      "low": 53.22999954223633,
      "close": 54.02000045776367,
      "volume": 524700
    },
    {
      "time": "2026-03-02",
      "open": 51.88999938964844,
      "high": 52.7599983215332,
      "low": 51.84000015258789,
      "close": 52.20000076293945,
      "volume": 169600
    },
    {
      "time": "2026-03-03",
      "open": 48.33000183105469,
      "high": 49.5,
      "low": 48,
      "close": 49.18000030517578,
      "volume": 317900
    },
    {
      "time": "2026-03-04",
      "open": 50.56999969482422,
      "high": 51.5,
      "low": 50.13999938964844,
      "close": 51.150001525878906,
      "volume": 368100
    },
    {
      "time": "2026-03-05",
      "open": 50.58000183105469,
      "high": 51.060001373291016,
      "low": 48.20000076293945,
      "close": 49.16999816894531,
      "volume": 254000
    },
    {
      "time": "2026-03-06",
      "open": 45.540000915527344,
      "high": 46.369998931884766,
      "low": 45.36000061035156,
      "close": 45.56999969482422,
      "volume": 187900
    },
    {
      "time": "2026-03-09",
      "open": 44.09000015258789,
      "high": 47.099998474121094,
      "low": 43.779998779296875,
      "close": 46.79999923706055,
      "volume": 229600
    },
    {
      "time": "2026-03-10",
      "open": 47.97999954223633,
      "high": 48.529998779296875,
      "low": 47.279998779296875,
      "close": 47.310001373291016,
      "volume": 190500
    },
    {
      "time": "2026-03-11",
      "open": 47.7400016784668,
      "high": 48.400001525878906,
      "low": 47.720001220703125,
      "close": 48.31999969482422,
      "volume": 94900
    },
    {
      "time": "2026-03-12",
      "open": 46.97999954223633,
      "high": 47.220001220703125,
      "low": 45.439998626708984,
      "close": 46.119998931884766,
      "volume": 716200
    },
    {
      "time": "2026-03-13",
      "open": 46.02000045776367,
      "high": 46.470001220703125,
      "low": 45.369998931884766,
      "close": 45.459999084472656,
      "volume": 603100
    },
    {
      "time": "2026-03-16",
      "open": 45.4900016784668,
      "high": 46.18000030517578,
      "low": 45.2599983215332,
      "close": 45.65999984741211,
      "volume": 770700
    },
    {
      "time": "2026-03-17",
      "open": 45.790000915527344,
      "high": 46.09000015258789,
      "low": 45.439998626708984,
      "close": 45.95000076293945,
      "volume": 452600
    },
    {
      "time": "2026-03-18",
      "open": 45.47999954223633,
      "high": 46.34000015258789,
      "low": 44.88999938964844,
      "close": 45.2400016784668,
      "volume": 558200
    },
    {
      "time": "2026-03-19",
      "open": 42.52000045776367,
      "high": 43.810001373291016,
      "low": 42.40999984741211,
      "close": 43.439998626708984,
      "volume": 510100
    },
    {
      "time": "2026-03-20",
      "open": 43.84000015258789,
      "high": 44.7400016784668,
      "low": 42.59000015258789,
      "close": 42.88999938964844,
      "volume": 268100
    },
    {
      "time": "2026-03-23",
      "open": 44.16999816894531,
      "high": 46.06999969482422,
      "low": 44.16999816894531,
      "close": 44.880001068115234,
      "volume": 199700
    },
    {
      "time": "2026-03-24",
      "open": 43.5,
      "high": 45,
      "low": 43.5,
      "close": 44.290000915527344,
      "volume": 126700
    },
    {
      "time": "2026-03-25",
      "open": 46,
      "high": 46.58000183105469,
      "low": 45.59000015258789,
      "close": 45.77000045776367,
      "volume": 123300
    },
    {
      "time": "2026-03-26",
      "open": 44.47999954223633,
      "high": 45.38999938964844,
      "low": 44.11000061035156,
      "close": 44.11000061035156,
      "volume": 231000
    },
    {
      "time": "2026-03-27",
      "open": 42.869998931884766,
      "high": 43.2599983215332,
      "low": 42.54999923706055,
      "close": 42.599998474121094,
      "volume": 177200
    },
    {
      "time": "2026-03-30",
      "open": 43.43000030517578,
      "high": 43.779998779296875,
      "low": 41.91999816894531,
      "close": 42.2599983215332,
      "volume": 264500
    },
    {
      "time": "2026-03-31",
      "open": 43.970001220703125,
      "high": 45.31999969482422,
      "low": 43.560001373291016,
      "close": 45.209999084472656,
      "volume": 277800
    },
    {
      "time": "2026-04-01",
      "open": 46.06999969482422,
      "high": 46.91999816894531,
      "low": 45.97999954223633,
      "close": 46.47999954223633,
      "volume": 163500
    },
    {
      "time": "2026-04-02",
      "open": 43.52000045776367,
      "high": 45.52000045776367,
      "low": 43.38999938964844,
      "close": 45.119998931884766,
      "volume": 259500
    },
    {
      "time": "2026-04-06",
      "open": 44.88999938964844,
      "high": 46.849998474121094,
      "low": 44.88999938964844,
      "close": 45.970001220703125,
      "volume": 242700
    },
    {
      "time": "2026-04-07",
      "open": 45.22999954223633,
      "high": 45.380001068115234,
      "low": 44.08000183105469,
      "close": 45.22999954223633,
      "volume": 204800
    },
    {
      "time": "2026-04-08",
      "open": 50.08000183105469,
      "high": 50.18000030517578,
      "low": 49.369998931884766,
      "close": 49.93000030517578,
      "volume": 189500
    },
    {
      "time": "2026-04-09",
      "open": 49.65999984741211,
      "high": 50.209999084472656,
      "low": 49.290000915527344,
      "close": 50.04999923706055,
      "volume": 118600
    },
    {
      "time": "2026-04-10",
      "open": 50.869998931884766,
      "high": 51.119998931884766,
      "low": 49.849998474121094,
      "close": 50.209999084472656,
      "volume": 96300
    },
    {
      "time": "2026-04-13",
      "open": 49.790000915527344,
      "high": 51.189998626708984,
      "low": 49.650001525878906,
      "close": 51.189998626708984,
      "volume": 435800
    },
    {
      "time": "2026-04-14",
      "open": 51.95000076293945,
      "high": 52.689998626708984,
      "low": 51.61000061035156,
      "close": 52.560001373291016,
      "volume": 142100
    },
    {
      "time": "2026-04-15",
      "open": 52.279998779296875,
      "high": 52.939998626708984,
      "low": 51.7599983215332,
      "close": 52.779998779296875,
      "volume": 123900
    },
    {
      "time": "2026-04-16",
      "open": 53.18000030517578,
      "high": 54.34000015258789,
      "low": 52.75,
      "close": 54.2400016784668,
      "volume": 128900
    },
    {
      "time": "2026-04-17",
      "open": 56.93000030517578,
      "high": 57.86000061035156,
      "low": 56.900001525878906,
      "close": 57.380001068115234,
      "volume": 234500
    },
    {
      "time": "2026-04-20",
      "open": 56.56999969482422,
      "high": 56.97999954223633,
      "low": 55.959999084472656,
      "close": 56.97999954223633,
      "volume": 211300
    },
    {
      "time": "2026-04-21",
      "open": 56.72999954223633,
      "high": 56.939998626708984,
      "low": 55.91999816894531,
      "close": 56.5,
      "volume": 240300
    },
    {
      "time": "2026-04-22",
      "open": 57.849998474121094,
      "high": 58.349998474121094,
      "low": 57.36000061035156,
      "close": 58.31999969482422,
      "volume": 470700
    },
    {
      "time": "2026-04-23",
      "open": 61.380001068115234,
      "high": 63.189998626708984,
      "low": 60.75,
      "close": 61.83000183105469,
      "volume": 401100
    },
    {
      "time": "2026-04-24",
      "open": 63.900001525878906,
      "high": 64.12000274658203,
      "low": 62.61000061035156,
      "close": 63.91999816894531,
      "volume": 253800
    },
    {
      "time": "2026-04-27",
      "open": 63.849998474121094,
      "high": 64.06999969482422,
      "low": 62.58000183105469,
      "close": 63.130001068115234,
      "volume": 194300
    },
    {
      "time": "2026-04-28",
      "open": 61.720001220703125,
      "high": 62.29999923706055,
      "low": 61.310001373291016,
      "close": 62.040000915527344,
      "volume": 268000
    },
    {
      "time": "2026-04-29",
      "open": 64.45999908447266,
      "high": 65.76000213623047,
      "low": 64.16000366210938,
      "close": 64.9000015258789,
      "volume": 591100
    },
    {
      "time": "2026-04-30",
      "open": 66.20999908447266,
      "high": 67.37000274658203,
      "low": 65.44000244140625,
      "close": 66.87999725341797,
      "volume": 1155800
    },
    {
      "time": "2026-05-01",
      "open": 68.52999877929688,
      "high": 68.52999877929688,
      "low": 67.05999755859375,
      "close": 67.25,
      "volume": 293700
    },
    {
      "time": "2026-05-04",
      "open": 67.73999786376953,
      "high": 68.16999816894531,
      "low": 65.97000122070312,
      "close": 66.73999786376953,
      "volume": 324300
    },
    {
      "time": "2026-05-05",
      "open": 69.16999816894531,
      "high": 72.37999725341797,
      "low": 68.44000244140625,
      "close": 72.22000122070312,
      "volume": 1135100
    },
    {
      "time": "2026-05-06",
      "open": 69.4800033569336,
      "high": 70.38999938964844,
      "low": 67.58999633789062,
      "close": 70.0999984741211,
      "volume": 411000
    },
    {
      "time": "2026-05-07",
      "open": 72.25,
      "high": 72.25,
      "low": 68.66000366210938,
      "close": 68.76000213623047,
      "volume": 404400
    },
    {
      "time": "2026-05-08",
      "open": 72.12999725341797,
      "high": 73.52999877929688,
      "low": 71.94000244140625,
      "close": 73.4000015258789,
      "volume": 713100
    },
    {
      "time": "2026-05-11",
      "open": 71.93000030517578,
      "high": 72.97000122070312,
      "low": 71.66000366210938,
      "close": 72.5999984741211,
      "volume": 439100
    },
    {
      "time": "2026-05-12",
      "open": 71.0199966430664,
      "high": 71.22000122070312,
      "low": 67.87000274658203,
      "close": 69.04000091552734,
      "volume": 653600
    },
    {
      "time": "2026-05-13",
      "open": 74.13999938964844,
      "high": 76.55000305175781,
      "low": 73.47000122070312,
      "close": 76.16999816894531,
      "volume": 399200
    },
    {
      "time": "2026-05-14",
      "open": 78.58000183105469,
      "high": 79.98999786376953,
      "low": 78.1500015258789,
      "close": 78.33000183105469,
      "volume": 578500
    },
    {
      "time": "2026-05-15",
      "open": 75.02999877929688,
      "high": 76.12000274658203,
      "low": 73.93000030517578,
      "close": 75.52999877929688,
      "volume": 363300
    },
    {
      "time": "2026-05-18",
      "open": 78.87000274658203,
      "high": 78.87000274658203,
      "low": 75.69000244140625,
      "close": 77.08999633789062,
      "volume": 439200
    },
    {
      "time": "2026-05-19",
      "open": 74.97000122070312,
      "high": 76.01000213623047,
      "low": 73.33000183105469,
      "close": 75.16000366210938,
      "volume": 830800
    },
    {
      "time": "2026-05-20",
      "open": 77.0999984741211,
      "high": 80,
      "low": 76.83999633789062,
      "close": 79.9000015258789,
      "volume": 578900
    },
    {
      "time": "2026-05-21",
      "open": 78.7300033569336,
      "high": 80.63999938964844,
      "low": 78.44999694824219,
      "close": 80.48999786376953,
      "volume": 743800
    },
    {
      "time": "2026-05-22",
      "open": 83.41999816894531,
      "high": 85.7699966430664,
      "low": 81.0999984741211,
      "close": 84.80000305175781,
      "volume": 710700
    },
    {
      "time": "2026-05-26",
      "open": 89.25,
      "high": 90.5999984741211,
      "low": 89.19999694824219,
      "close": 89.86000061035156,
      "volume": 1492000
    },
    {
      "time": "2026-05-27",
      "open": 90.37999725341797,
      "high": 90.48999786376953,
      "low": 87.88999938964844,
      "close": 89.38999938964844,
      "volume": 503200
    },
    {
      "time": "2026-05-28",
      "open": 92.5999984741211,
      "high": 93.9000015258789,
      "low": 90.88999938964844,
      "close": 93.27999877929688,
      "volume": 435600
    },
    {
      "time": "2026-05-29",
      "open": 96.19000244140625,
      "high": 96.80000305175781,
      "low": 93.95999908447266,
      "close": 95.70999908447266,
      "volume": 664800
    },
    {
      "time": "2026-06-01",
      "open": 94.06999969482422,
      "high": 95.16000366210938,
      "low": 91.69999694824219,
      "close": 93.88999938964844,
      "volume": 840100
    },
    {
      "time": "2026-06-02",
      "open": 99.51000213623047,
      "high": 103.27999877929688,
      "low": 99.06999969482422,
      "close": 102.41000366210938,
      "volume": 361700
    },
    {
      "time": "2026-06-03",
      "open": 100.08000183105469,
      "high": 102.45999908447266,
      "low": 98.83000183105469,
      "close": 101.7300033569336,
      "volume": 611100
    },
    {
      "time": "2026-06-04",
      "open": 96.7699966430664,
      "high": 99.62000274658203,
      "low": 96.13999938964844,
      "close": 99.08999633789062,
      "volume": 583000
    },
    {
      "time": "2026-06-05",
      "open": 91.11000061035156,
      "high": 91.23999786376953,
      "low": 85.01000213623047,
      "close": 85.0199966430664,
      "volume": 1553400
    },
    {
      "time": "2026-06-08",
      "open": 91,
      "high": 91.44999694824219,
      "low": 88.66999816894531,
      "close": 89.6500015258789,
      "volume": 1588400
    },
    {
      "time": "2026-06-09",
      "open": 92.95999908447266,
      "high": 93.77999877929688,
      "low": 85.08999633789062,
      "close": 90,
      "volume": 1870500
    },
    {
      "time": "2026-06-10",
      "open": 87.66000366210938,
      "high": 89.16999816894531,
      "low": 86.08000183105469,
      "close": 86.22000122070312,
      "volume": 651000
    },
    {
      "time": "2026-06-11",
      "open": 87.97000122070312,
      "high": 92.97000122070312,
      "low": 87.30999755859375,
      "close": 92.1500015258789,
      "volume": 436100
    },
    {
      "time": "2026-06-12",
      "open": 90.29000091552734,
      "high": 93,
      "low": 89.94000244140625,
      "close": 92.30000305175781,
      "volume": 237600
    },
    {
      "time": "2026-06-15",
      "open": 92.68000030517578,
      "high": 94.70999908447266,
      "low": 92.44000244140625,
      "close": 94.01000213623047,
      "volume": 810000
    },
    {
      "time": "2026-06-16",
      "open": 94.01000213623047,
      "high": 94.31999969482422,
      "low": 90.31999969482422,
      "close": 90.31999969482422,
      "volume": 212700
    },
    {
      "time": "2026-06-17",
      "open": 91.19000244140625,
      "high": 91.19000244140625,
      "low": 87.37999725341797,
      "close": 87.58999633789062,
      "volume": 761200
    },
    {
      "time": "2026-06-18",
      "open": 94.33000183105469,
      "high": 95.30999755859375,
      "low": 92.25,
      "close": 95.2300033569336,
      "volume": 514600
    },
    {
      "time": "2026-06-22",
      "open": 100.05000305175781,
      "high": 101.5,
      "low": 98.12999725341797,
      "close": 99.12999725341797,
      "volume": 372100
    },
    {
      "time": "2026-06-23",
      "open": 91.80000305175781,
      "high": 93.48999786376953,
      "low": 91.52999877929688,
      "close": 92.20999908447266,
      "volume": 441000
    },
    {
      "time": "2026-06-24",
      "open": 90.06999969482422,
      "high": 91.0999984741211,
      "low": 88.05999755859375,
      "close": 89.72000122070312,
      "volume": 362000
    },
    {
      "time": "2026-06-25",
      "open": 94.76000213623047,
      "high": 95.0999984741211,
      "low": 90.36000061035156,
      "close": 93.55999755859375,
      "volume": 465500
    },
    {
      "time": "2026-06-26",
      "open": 90.02999877929688,
      "high": 90.77999877929688,
      "low": 88.25,
      "close": 89.36000061035156,
      "volume": 736500
    },
    {
      "time": "2026-06-29",
      "open": 90.1500015258789,
      "high": 91.05999755859375,
      "low": 87.25,
      "close": 90.93000030517578,
      "volume": 228000
    },
    {
      "time": "2026-06-30",
      "open": 92.80999755859375,
      "high": 94.06999969482422,
      "low": 92.29000091552734,
      "close": 93.95999908447266,
      "volume": 166200
    },
    {
      "time": "2026-07-01",
      "open": 89.98999786376953,
      "high": 91.70999908447266,
      "low": 87.97000122070312,
      "close": 89.12999725341797,
      "volume": 524000
    },
    {
      "time": "2026-07-02",
      "open": 89.0199966430664,
      "high": 90.54000091552734,
      "low": 84.55000305175781,
      "close": 86.18000030517578,
      "volume": 497800
    },
    {
      "time": "2026-07-06",
      "open": 86.61000061035156,
      "high": 88.7699966430664,
      "low": 86.3499984741211,
      "close": 87.94999694824219,
      "volume": 418300
    },
    {
      "time": "2026-07-07",
      "open": 81.61000061035156,
      "high": 82.4800033569336,
      "low": 79.69999694824219,
      "close": 81.41999816894531,
      "volume": 582800
    },
    {
      "time": "2026-07-08",
      "open": 78.94000244140625,
      "high": 81.62000274658203,
      "low": 78.91999816894531,
      "close": 81.52999877929688,
      "volume": 254800
    },
    {
      "time": "2026-07-09",
      "open": 83.7300033569336,
      "high": 84.41000366210938,
      "low": 83.0999984741211,
      "close": 83.91000366210938,
      "volume": 764700
    },
    {
      "time": "2026-07-10",
      "open": 82,
      "high": 83.29000091552734,
      "low": 80.8499984741211,
      "close": 83.0999984741211,
      "volume": 253100
    },
    {
      "time": "2026-07-13",
      "open": 80.55000305175781,
      "high": 80.62999725341797,
      "low": 78.56999969482422,
      "close": 79.01000213623047,
      "volume": 321700
    },
    {
      "time": "2026-07-14",
      "open": 82.16000366210938,
      "high": 82.19000244140625,
      "low": 80.05999755859375,
      "close": 80.95999908447266,
      "volume": 593600
    },
    {
      "time": "2026-07-15",
      "open": 79.25,
      "high": 79.25,
      "low": 75.72000122070312,
      "close": 77.45999908447266,
      "volume": 537400
    },
    {
      "time": "2026-07-16",
      "open": 73.7300033569336,
      "high": 74.29000091552734,
      "low": 72.80000305175781,
      "close": 73.23999786376953,
      "volume": 439700
    },
    {
      "time": "2026-07-17",
      "open": 70.0999984741211,
      "high": 74.31999969482422,
      "low": 69.5,
      "close": 73.0999984741211,
      "volume": 296900
    },
    {
      "time": "2026-07-20",
      "open": 73.05000305175781,
      "high": 73.41999816894531,
      "low": 72.12999725341797,
      "close": 72.1500015258789,
      "volume": 267200
    },
    {
      "time": "2026-07-21",
      "open": 76.13999938964844,
      "high": 77.4800033569336,
      "low": 75.41000366210938,
      "close": 77.26000213623047,
      "volume": 191100
    },
    {
      "time": "2026-07-22",
      "open": 77.81999969482422,
      "high": 79.9000015258789,
      "low": 77.72000122070312,
      "close": 79.66000366210938,
      "volume": 451500
    },
    {
      "time": "2026-07-23",
      "open": 74.4800033569336,
      "high": 76.05000305175781,
      "low": 73.52999877929688,
      "close": 74.05000305175781,
      "volume": 232800
    },
    {
      "time": "2026-07-24",
      "open": 73.4749984741211,
      "high": 73.83000183105469,
      "low": 72,
      "close": 72.05999755859375,
      "volume": 33533
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 40.0507999420166
    },
    {
      "time": "2025-10-06",
      "value": 40.035999908447266
    },
    {
      "time": "2025-10-07",
      "value": 39.99859992980957
    },
    {
      "time": "2025-10-08",
      "value": 39.94799995422363
    },
    {
      "time": "2025-10-09",
      "value": 39.89599998474121
    },
    {
      "time": "2025-10-10",
      "value": 39.84580001831055
    },
    {
      "time": "2025-10-13",
      "value": 39.82080001831055
    },
    {
      "time": "2025-10-14",
      "value": 39.78360000610351
    },
    {
      "time": "2025-10-15",
      "value": 39.72040000915527
    },
    {
      "time": "2025-10-16",
      "value": 39.68840003967285
    },
    {
      "time": "2025-10-17",
      "value": 39.651000061035155
    },
    {
      "time": "2025-10-20",
      "value": 39.6168000793457
    },
    {
      "time": "2025-10-21",
      "value": 39.61540008544922
    },
    {
      "time": "2025-10-22",
      "value": 39.5484001159668
    },
    {
      "time": "2025-10-23",
      "value": 39.466000137329104
    },
    {
      "time": "2025-10-24",
      "value": 39.38940010070801
    },
    {
      "time": "2025-10-27",
      "value": 39.3310001373291
    },
    {
      "time": "2025-10-28",
      "value": 39.272600173950195
    },
    {
      "time": "2025-10-29",
      "value": 39.212400131225586
    },
    {
      "time": "2025-10-30",
      "value": 39.15360008239746
    },
    {
      "time": "2025-10-31",
      "value": 39.10640007019043
    },
    {
      "time": "2025-11-03",
      "value": 39.04240005493164
    },
    {
      "time": "2025-11-04",
      "value": 38.97080009460449
    },
    {
      "time": "2025-11-05",
      "value": 38.91200012207031
    },
    {
      "time": "2025-11-06",
      "value": 38.856000137329104
    },
    {
      "time": "2025-11-07",
      "value": 38.772600173950195
    },
    {
      "time": "2025-11-10",
      "value": 38.728800201416014
    },
    {
      "time": "2025-11-11",
      "value": 38.7352001953125
    },
    {
      "time": "2025-11-12",
      "value": 38.8252001953125
    },
    {
      "time": "2025-11-13",
      "value": 38.92360015869141
    },
    {
      "time": "2025-11-14",
      "value": 38.99500015258789
    },
    {
      "time": "2025-11-17",
      "value": 39.03420013427734
    },
    {
      "time": "2025-11-18",
      "value": 39.0502001953125
    },
    {
      "time": "2025-11-19",
      "value": 39.07060020446777
    },
    {
      "time": "2025-11-20",
      "value": 39.05980026245117
    },
    {
      "time": "2025-11-21",
      "value": 39.05220024108887
    },
    {
      "time": "2025-11-24",
      "value": 39.044000244140626
    },
    {
      "time": "2025-11-25",
      "value": 39.05860023498535
    },
    {
      "time": "2025-11-26",
      "value": 39.09340026855469
    },
    {
      "time": "2025-11-28",
      "value": 39.14660026550293
    },
    {
      "time": "2025-12-01",
      "value": 39.19160026550293
    },
    {
      "time": "2025-12-02",
      "value": 39.25160026550293
    },
    {
      "time": "2025-12-03",
      "value": 39.33100021362305
    },
    {
      "time": "2025-12-04",
      "value": 39.40000022888184
    },
    {
      "time": "2025-12-05",
      "value": 39.49760025024414
    },
    {
      "time": "2025-12-08",
      "value": 39.61180023193359
    },
    {
      "time": "2025-12-09",
      "value": 39.71360023498535
    },
    {
      "time": "2025-12-10",
      "value": 39.79540016174317
    },
    {
      "time": "2025-12-11",
      "value": 39.86680015563965
    },
    {
      "time": "2025-12-12",
      "value": 39.91440017700195
    },
    {
      "time": "2025-12-15",
      "value": 39.954600219726565
    },
    {
      "time": "2025-12-16",
      "value": 40.00420021057129
    },
    {
      "time": "2025-12-17",
      "value": 40.04900016784668
    },
    {
      "time": "2025-12-18",
      "value": 40.10740013122559
    },
    {
      "time": "2025-12-19",
      "value": 40.17820014953613
    },
    {
      "time": "2025-12-22",
      "value": 40.30400009155274
    },
    {
      "time": "2025-12-23",
      "value": 40.41160011291504
    },
    {
      "time": "2025-12-24",
      "value": 40.53420013427734
    },
    {
      "time": "2025-12-26",
      "value": 40.64700012207031
    },
    {
      "time": "2025-12-29",
      "value": 40.74040008544922
    },
    {
      "time": "2025-12-30",
      "value": 40.86260009765625
    },
    {
      "time": "2025-12-31",
      "value": 40.94820007324219
    },
    {
      "time": "2026-01-02",
      "value": 41.028000030517575
    },
    {
      "time": "2026-01-05",
      "value": 41.166800003051755
    },
    {
      "time": "2026-01-06",
      "value": 41.369599990844726
    },
    {
      "time": "2026-01-07",
      "value": 41.570600051879886
    },
    {
      "time": "2026-01-08",
      "value": 41.72080001831055
    },
    {
      "time": "2026-01-09",
      "value": 41.894599990844725
    },
    {
      "time": "2026-01-12",
      "value": 42.073000030517576
    },
    {
      "time": "2026-01-13",
      "value": 42.2668000793457
    },
    {
      "time": "2026-01-14",
      "value": 42.439800033569334
    },
    {
      "time": "2026-01-15",
      "value": 42.602600021362306
    },
    {
      "time": "2026-01-16",
      "value": 42.79739997863769
    },
    {
      "time": "2026-01-20",
      "value": 42.94180000305176
    },
    {
      "time": "2026-01-21",
      "value": 43.13599998474121
    },
    {
      "time": "2026-01-22",
      "value": 43.35479995727539
    },
    {
      "time": "2026-01-23",
      "value": 43.577199935913086
    },
    {
      "time": "2026-01-26",
      "value": 43.78499992370605
    },
    {
      "time": "2026-01-27",
      "value": 43.96119995117188
    },
    {
      "time": "2026-01-28",
      "value": 44.16860000610352
    },
    {
      "time": "2026-01-29",
      "value": 44.36740005493164
    },
    {
      "time": "2026-01-30",
      "value": 44.555600051879885
    },
    {
      "time": "2026-02-02",
      "value": 44.77840003967285
    },
    {
      "time": "2026-02-03",
      "value": 44.98779998779297
    },
    {
      "time": "2026-02-04",
      "value": 45.19679992675781
    },
    {
      "time": "2026-02-05",
      "value": 45.42919990539551
    },
    {
      "time": "2026-02-06",
      "value": 45.66959991455078
    },
    {
      "time": "2026-02-09",
      "value": 45.88719993591309
    },
    {
      "time": "2026-02-10",
      "value": 46.096999893188475
    },
    {
      "time": "2026-02-11",
      "value": 46.2889998626709
    },
    {
      "time": "2026-02-12",
      "value": 46.481799850463865
    },
    {
      "time": "2026-02-13",
      "value": 46.67099983215332
    },
    {
      "time": "2026-02-17",
      "value": 46.85419982910156
    },
    {
      "time": "2026-02-18",
      "value": 47.08519981384277
    },
    {
      "time": "2026-02-19",
      "value": 47.286199798583986
    },
    {
      "time": "2026-02-20",
      "value": 47.48359977722168
    },
    {
      "time": "2026-02-23",
      "value": 47.68979972839355
    },
    {
      "time": "2026-02-24",
      "value": 47.92639976501465
    },
    {
      "time": "2026-02-25",
      "value": 48.176199722290036
    },
    {
      "time": "2026-02-26",
      "value": 48.43479972839356
    },
    {
      "time": "2026-02-27",
      "value": 48.675799713134765
    },
    {
      "time": "2026-03-02",
      "value": 48.871999740600586
    },
    {
      "time": "2026-03-03",
      "value": 49.034999771118166
    },
    {
      "time": "2026-03-04",
      "value": 49.23019981384277
    },
    {
      "time": "2026-03-05",
      "value": 49.37639976501465
    },
    {
      "time": "2026-03-06",
      "value": 49.42579978942871
    },
    {
      "time": "2026-03-09",
      "value": 49.497799758911135
    },
    {
      "time": "2026-03-10",
      "value": 49.574999771118165
    },
    {
      "time": "2026-03-11",
      "value": 49.673199768066404
    },
    {
      "time": "2026-03-12",
      "value": 49.73099975585937
    },
    {
      "time": "2026-03-13",
      "value": 49.75479972839356
    },
    {
      "time": "2026-03-16",
      "value": 49.78839973449707
    },
    {
      "time": "2026-03-17",
      "value": 49.81139976501465
    },
    {
      "time": "2026-03-18",
      "value": 49.78339981079102
    },
    {
      "time": "2026-03-19",
      "value": 49.67279975891113
    },
    {
      "time": "2026-03-20",
      "value": 49.551199722290036
    },
    {
      "time": "2026-03-23",
      "value": 49.49999977111816
    },
    {
      "time": "2026-03-24",
      "value": 49.415199813842776
    },
    {
      "time": "2026-03-25",
      "value": 49.35619979858399
    },
    {
      "time": "2026-03-26",
      "value": 49.252199783325196
    },
    {
      "time": "2026-03-27",
      "value": 49.13899978637696
    },
    {
      "time": "2026-03-30",
      "value": 49.02459976196289
    },
    {
      "time": "2026-03-31",
      "value": 48.95419975280762
    },
    {
      "time": "2026-04-01",
      "value": 48.94979972839356
    },
    {
      "time": "2026-04-02",
      "value": 48.87659973144531
    },
    {
      "time": "2026-04-06",
      "value": 48.810399780273436
    },
    {
      "time": "2026-04-07",
      "value": 48.716199798583986
    },
    {
      "time": "2026-04-08",
      "value": 48.72099983215332
    },
    {
      "time": "2026-04-09",
      "value": 48.70539978027344
    },
    {
      "time": "2026-04-10",
      "value": 48.67159973144531
    },
    {
      "time": "2026-04-13",
      "value": 48.67959968566895
    },
    {
      "time": "2026-04-14",
      "value": 48.750599746704104
    },
    {
      "time": "2026-04-15",
      "value": 48.81679969787598
    },
    {
      "time": "2026-04-16",
      "value": 48.930999755859375
    },
    {
      "time": "2026-04-17",
      "value": 49.13019981384277
    },
    {
      "time": "2026-04-20",
      "value": 49.300599822998045
    },
    {
      "time": "2026-04-21",
      "value": 49.43159980773926
    },
    {
      "time": "2026-04-22",
      "value": 49.59999977111816
    },
    {
      "time": "2026-04-23",
      "value": 49.82059982299805
    },
    {
      "time": "2026-04-24",
      "value": 50.0621997833252
    },
    {
      "time": "2026-04-27",
      "value": 50.3097998046875
    },
    {
      "time": "2026-04-28",
      "value": 50.52039985656738
    },
    {
      "time": "2026-04-29",
      "value": 50.76279991149902
    },
    {
      "time": "2026-04-30",
      "value": 51.016999893188476
    },
    {
      "time": "2026-05-01",
      "value": 51.285599899291995
    },
    {
      "time": "2026-05-04",
      "value": 51.54799987792969
    },
    {
      "time": "2026-05-05",
      "value": 51.91219993591309
    },
    {
      "time": "2026-05-06",
      "value": 52.21419990539551
    },
    {
      "time": "2026-05-07",
      "value": 52.47599998474121
    },
    {
      "time": "2026-05-08",
      "value": 52.83419998168945
    },
    {
      "time": "2026-05-11",
      "value": 53.205799942016604
    },
    {
      "time": "2026-05-12",
      "value": 53.54259994506836
    },
    {
      "time": "2026-05-13",
      "value": 54.08239990234375
    },
    {
      "time": "2026-05-14",
      "value": 54.62599990844726
    },
    {
      "time": "2026-05-15",
      "value": 55.153199920654295
    },
    {
      "time": "2026-05-18",
      "value": 55.783599853515625
    },
    {
      "time": "2026-05-19",
      "value": 56.3507999420166
    },
    {
      "time": "2026-05-20",
      "value": 57.00259994506836
    },
    {
      "time": "2026-05-21",
      "value": 57.645999908447266
    },
    {
      "time": "2026-05-22",
      "value": 58.41959999084472
    },
    {
      "time": "2026-05-26",
      "value": 59.307600021362305
    },
    {
      "time": "2026-05-27",
      "value": 60.18220001220703
    },
    {
      "time": "2026-05-28",
      "value": 61.12879997253418
    },
    {
      "time": "2026-05-29",
      "value": 62.138199920654294
    },
    {
      "time": "2026-06-01",
      "value": 63.147199935913086
    },
    {
      "time": "2026-06-02",
      "value": 64.3376000213623
    },
    {
      "time": "2026-06-03",
      "value": 65.47460006713867
    },
    {
      "time": "2026-06-04",
      "value": 66.57059997558594
    },
    {
      "time": "2026-06-05",
      "value": 67.35559989929199
    },
    {
      "time": "2026-06-08",
      "value": 68.26639991760254
    },
    {
      "time": "2026-06-09",
      "value": 69.21439994812012
    },
    {
      "time": "2026-06-10",
      "value": 70.09360000610351
    },
    {
      "time": "2026-06-11",
      "value": 71.03240005493164
    },
    {
      "time": "2026-06-12",
      "value": 71.94880012512208
    },
    {
      "time": "2026-06-15",
      "value": 72.92660018920898
    },
    {
      "time": "2026-06-16",
      "value": 73.8136001586914
    },
    {
      "time": "2026-06-17",
      "value": 74.6608000946045
    },
    {
      "time": "2026-06-18",
      "value": 75.56680015563965
    },
    {
      "time": "2026-06-22",
      "value": 76.5484001159668
    },
    {
      "time": "2026-06-23",
      "value": 77.3884001159668
    },
    {
      "time": "2026-06-24",
      "value": 78.15900016784668
    },
    {
      "time": "2026-06-25",
      "value": 78.97900009155273
    },
    {
      "time": "2026-06-26",
      "value": 79.71060012817382
    },
    {
      "time": "2026-06-29",
      "value": 80.44440010070801
    },
    {
      "time": "2026-06-30",
      "value": 81.17600006103515
    },
    {
      "time": "2026-07-01",
      "value": 81.8190000152588
    },
    {
      "time": "2026-07-02",
      "value": 82.41260002136231
    },
    {
      "time": "2026-07-06",
      "value": 83.00519996643067
    },
    {
      "time": "2026-07-07",
      "value": 83.39699989318848
    },
    {
      "time": "2026-07-08",
      "value": 83.74919990539551
    },
    {
      "time": "2026-07-09",
      "value": 84.16479995727539
    },
    {
      "time": "2026-07-10",
      "value": 84.58599990844726
    },
    {
      "time": "2026-07-13",
      "value": 84.86819992065429
    },
    {
      "time": "2026-07-14",
      "value": 85.14979995727539
    },
    {
      "time": "2026-07-15",
      "value": 85.35399993896485
    },
    {
      "time": "2026-07-16",
      "value": 85.48399993896484
    },
    {
      "time": "2026-07-17",
      "value": 85.5015998840332
    },
    {
      "time": "2026-07-20",
      "value": 85.54259994506836
    },
    {
      "time": "2026-07-21",
      "value": 85.71259994506836
    },
    {
      "time": "2026-07-22",
      "value": 85.83779998779296
    },
    {
      "time": "2026-07-23",
      "value": 85.86680007934571
    },
    {
      "time": "2026-07-24",
      "value": 85.92720001220704
    }
  ],
  "analysis": null
}