{
  "ok": true,
  "cached": false,
  "ticker": "MCHP",
  "price": 78.86,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Microchip Technology to Acquire Hailo to Boost AI Offerings",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/microchip-technology-acquire-hailo-boost-204018941.html",
      "published": "2026-07-24"
    },
    {
      "title": "Microchip Technology Chief Operating Officer Richard Simoncic Resigns",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/microchip-technology-chief-operating-officer-203829701.html",
      "published": "2026-07-24"
    },
    {
      "title": "Microchip Technology Signs Definitive Agreement to Acquire Hailo",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/microchip-technology-signs-definitive-agreement-201500110.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is SITM Stock a Buy Now or Too Expensive After Its Big Run?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sitm-stock-buy-now-too-175200170.html",
      "published": "2026-07-23"
    },
    {
      "title": "SiTime Stock Outlook Hinges on AI Timing Growth and Execution",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sitime-stock-outlook-hinges-ai-173000030.html",
      "published": "2026-07-23"
    },
    {
      "title": "Vishay vs. Microchip: Which Semiconductor Stock Is the Better Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vishay-vs-microchip-semiconductor-stock-141000181.html",
      "published": "2026-07-23"
    },
    {
      "title": "TXN Keeps Climbing. Should You Climb On?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/dd59a580-a1bf-3283-929b-2ff4dad7c88e/txn-keeps-climbing.-should.html",
      "published": "2026-07-23"
    },
    {
      "title": "How Microchip’s New Industrial PoE and Edge AI Tools At Microchip Technology (MCHP) Has Changed Its Investment Story",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/ai/articles/microchip-industrial-poe-edge-ai-231322877.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 67.7699966430664,
      "high": 69.2699966430664,
      "low": 67.68000030517578,
      "close": 69.20999908447266,
      "volume": 8354600
    },
    {
      "time": "2025-07-28",
      "open": 69.70999908447266,
      "high": 71.08000183105469,
      "low": 69.3499984741211,
      "close": 70.52999877929688,
      "volume": 6765000
    },
    {
      "time": "2025-07-29",
      "open": 71.02999877929688,
      "high": 71.54000091552734,
      "low": 69.83000183105469,
      "close": 70.68000030517578,
      "volume": 5449100
    },
    {
      "time": "2025-07-30",
      "open": 70.91999816894531,
      "high": 71.0999984741211,
      "low": 69.4800033569336,
      "close": 70.29000091552734,
      "volume": 6430800
    },
    {
      "time": "2025-07-31",
      "open": 69.69999694824219,
      "high": 70.05999755859375,
      "low": 66.80999755859375,
      "close": 67.58999633789062,
      "volume": 15369600
    },
    {
      "time": "2025-08-01",
      "open": 68.55000305175781,
      "high": 68.61000061035156,
      "low": 64.66999816894531,
      "close": 66.36000061035156,
      "volume": 11544600
    },
    {
      "time": "2025-08-04",
      "open": 66.83000183105469,
      "high": 67.5,
      "low": 66.44000244140625,
      "close": 66.58999633789062,
      "volume": 8552300
    },
    {
      "time": "2025-08-05",
      "open": 67.63999938964844,
      "high": 68.18000030517578,
      "low": 65.37999725341797,
      "close": 67.12999725341797,
      "volume": 9872900
    },
    {
      "time": "2025-08-06",
      "open": 66.9000015258789,
      "high": 67.44000244140625,
      "low": 65.6500015258789,
      "close": 66.16999816894531,
      "volume": 6366100
    },
    {
      "time": "2025-08-07",
      "open": 67.80999755859375,
      "high": 68.37999725341797,
      "low": 65.77999877929688,
      "close": 66.22000122070312,
      "volume": 13767500
    },
    {
      "time": "2025-08-08",
      "open": 61.58000183105469,
      "high": 63.95000076293945,
      "low": 60.880001068115234,
      "close": 61.869998931884766,
      "volume": 20070400
    },
    {
      "time": "2025-08-11",
      "open": 61.91999816894531,
      "high": 62.88999938964844,
      "low": 60.84000015258789,
      "close": 60.95000076293945,
      "volume": 10238800
    },
    {
      "time": "2025-08-12",
      "open": 61.939998626708984,
      "high": 66.5,
      "low": 61.68000030517578,
      "close": 64.5,
      "volume": 12674600
    },
    {
      "time": "2025-08-13",
      "open": 64.81999969482422,
      "high": 66.12000274658203,
      "low": 64.16999816894531,
      "close": 65.75,
      "volume": 8379500
    },
    {
      "time": "2025-08-14",
      "open": 64.55000305175781,
      "high": 66.33000183105469,
      "low": 63.40999984741211,
      "close": 65.98999786376953,
      "volume": 6843000
    },
    {
      "time": "2025-08-15",
      "open": 66.12999725341797,
      "high": 66.55000305175781,
      "low": 65.5999984741211,
      "close": 65.70999908447266,
      "volume": 7744400
    },
    {
      "time": "2025-08-18",
      "open": 65.63999938964844,
      "high": 66.01000213623047,
      "low": 65.04000091552734,
      "close": 65.55999755859375,
      "volume": 4991700
    },
    {
      "time": "2025-08-19",
      "open": 65.55999755859375,
      "high": 66.4000015258789,
      "low": 64.4000015258789,
      "close": 64.70999908447266,
      "volume": 5069700
    },
    {
      "time": "2025-08-20",
      "open": 65,
      "high": 66.91000366210938,
      "low": 63.68000030517578,
      "close": 66.76000213623047,
      "volume": 10208900
    },
    {
      "time": "2025-08-21",
      "open": 66.43000030517578,
      "high": 66.68000030517578,
      "low": 65.69999694824219,
      "close": 66.0999984741211,
      "volume": 5932200
    },
    {
      "time": "2025-08-22",
      "open": 66.25,
      "high": 70.69999694824219,
      "low": 66.13999938964844,
      "close": 69.13999938964844,
      "volume": 12430300
    },
    {
      "time": "2025-08-25",
      "open": 69.13999938964844,
      "high": 69.13999938964844,
      "low": 67.97000122070312,
      "close": 68.55000305175781,
      "volume": 5326700
    },
    {
      "time": "2025-08-26",
      "open": 68.27999877929688,
      "high": 69.30000305175781,
      "low": 67.26000213623047,
      "close": 67.62000274658203,
      "volume": 8740400
    },
    {
      "time": "2025-08-27",
      "open": 66.94000244140625,
      "high": 67.22000122070312,
      "low": 66.29000091552734,
      "close": 66.6500015258789,
      "volume": 8212000
    },
    {
      "time": "2025-08-28",
      "open": 66.5999984741211,
      "high": 67.56999969482422,
      "low": 65.08000183105469,
      "close": 65.25,
      "volume": 13999200
    },
    {
      "time": "2025-08-29",
      "open": 65.06999969482422,
      "high": 65.68000030517578,
      "low": 64.31999969482422,
      "close": 65,
      "volume": 9209700
    },
    {
      "time": "2025-09-02",
      "open": 63.27000045776367,
      "high": 63.849998474121094,
      "low": 62.279998779296875,
      "close": 63.599998474121094,
      "volume": 6638800
    },
    {
      "time": "2025-09-03",
      "open": 63.54999923706055,
      "high": 63.75,
      "low": 61.599998474121094,
      "close": 63.279998779296875,
      "volume": 6963600
    },
    {
      "time": "2025-09-04",
      "open": 64,
      "high": 64.70999908447266,
      "low": 61.099998474121094,
      "close": 64.43000030517578,
      "volume": 11087900
    },
    {
      "time": "2025-09-05",
      "open": 64.73999786376953,
      "high": 67.08999633789062,
      "low": 64.36000061035156,
      "close": 65.91999816894531,
      "volume": 7765200
    },
    {
      "time": "2025-09-08",
      "open": 66.3499984741211,
      "high": 66.87999725341797,
      "low": 64.83000183105469,
      "close": 65.30000305175781,
      "volume": 7153000
    },
    {
      "time": "2025-09-09",
      "open": 65.29000091552734,
      "high": 65.68000030517578,
      "low": 64.43000030517578,
      "close": 64.76000213623047,
      "volume": 4192800
    },
    {
      "time": "2025-09-10",
      "open": 64.91000366210938,
      "high": 65.69999694824219,
      "low": 64.16999816894531,
      "close": 64.73999786376953,
      "volume": 5407500
    },
    {
      "time": "2025-09-11",
      "open": 64.73999786376953,
      "high": 65.22000122070312,
      "low": 63.779998779296875,
      "close": 65.0199966430664,
      "volume": 6455700
    },
    {
      "time": "2025-09-12",
      "open": 65.12000274658203,
      "high": 65.6500015258789,
      "low": 64.41000366210938,
      "close": 64.69999694824219,
      "volume": 4608200
    },
    {
      "time": "2025-09-15",
      "open": 64,
      "high": 64.66999816894531,
      "low": 62.27000045776367,
      "close": 63.16999816894531,
      "volume": 6803800
    },
    {
      "time": "2025-09-16",
      "open": 63.63999938964844,
      "high": 64.72000122070312,
      "low": 63.290000915527344,
      "close": 64.44999694824219,
      "volume": 7680300
    },
    {
      "time": "2025-09-17",
      "open": 64.38999938964844,
      "high": 67.62000274658203,
      "low": 63.9900016784668,
      "close": 65.77999877929688,
      "volume": 7381600
    },
    {
      "time": "2025-09-18",
      "open": 67.02999877929688,
      "high": 67.87000274658203,
      "low": 65.95999908447266,
      "close": 66.26000213623047,
      "volume": 9832000
    },
    {
      "time": "2025-09-19",
      "open": 66.30999755859375,
      "high": 66.5,
      "low": 63.869998931884766,
      "close": 65.1500015258789,
      "volume": 13348400
    },
    {
      "time": "2025-09-22",
      "open": 65.5,
      "high": 66.19999694824219,
      "low": 65.01000213623047,
      "close": 65.4000015258789,
      "volume": 6466500
    },
    {
      "time": "2025-09-23",
      "open": 65.73999786376953,
      "high": 66.51000213623047,
      "low": 64.4800033569336,
      "close": 64.70999908447266,
      "volume": 6218900
    },
    {
      "time": "2025-09-24",
      "open": 64.8499984741211,
      "high": 66.25,
      "low": 64.66999816894531,
      "close": 65.8499984741211,
      "volume": 5874100
    },
    {
      "time": "2025-09-25",
      "open": 65.44999694824219,
      "high": 65.44999694824219,
      "low": 63.7400016784668,
      "close": 64.83999633789062,
      "volume": 4621100
    },
    {
      "time": "2025-09-26",
      "open": 64.66999816894531,
      "high": 65,
      "low": 63.7599983215332,
      "close": 64.41999816894531,
      "volume": 4110800
    },
    {
      "time": "2025-09-29",
      "open": 64.87999725341797,
      "high": 65.11000061035156,
      "low": 64.01000213623047,
      "close": 64.06999969482422,
      "volume": 6499700
    },
    {
      "time": "2025-09-30",
      "open": 64.2699966430664,
      "high": 64.87000274658203,
      "low": 63.029998779296875,
      "close": 64.22000122070312,
      "volume": 7686700
    },
    {
      "time": "2025-10-01",
      "open": 63.97999954223633,
      "high": 64.88999938964844,
      "low": 63.33000183105469,
      "close": 64.11000061035156,
      "volume": 8399400
    },
    {
      "time": "2025-10-02",
      "open": 64.77999877929688,
      "high": 67.05999755859375,
      "low": 64.41999816894531,
      "close": 66.12999725341797,
      "volume": 6221000
    },
    {
      "time": "2025-10-03",
      "open": 66.38999938964844,
      "high": 69,
      "low": 66.3499984741211,
      "close": 66.54000091552734,
      "volume": 6368300
    },
    {
      "time": "2025-10-06",
      "open": 67.2300033569336,
      "high": 67.7699966430664,
      "low": 64.3499984741211,
      "close": 66.58999633789062,
      "volume": 6410200
    },
    {
      "time": "2025-10-07",
      "open": 67.02999877929688,
      "high": 67.41999816894531,
      "low": 64.73999786376953,
      "close": 64.95999908447266,
      "volume": 6049300
    },
    {
      "time": "2025-10-08",
      "open": 65.31999969482422,
      "high": 67.12999725341797,
      "low": 64.68000030517578,
      "close": 66.91999816894531,
      "volume": 6149900
    },
    {
      "time": "2025-10-09",
      "open": 66.69999694824219,
      "high": 66.75,
      "low": 65.08000183105469,
      "close": 65.86000061035156,
      "volume": 3842600
    },
    {
      "time": "2025-10-10",
      "open": 65.9800033569336,
      "high": 66.29000091552734,
      "low": 60.20000076293945,
      "close": 60.40999984741211,
      "volume": 12554600
    },
    {
      "time": "2025-10-13",
      "open": 62.79999923706055,
      "high": 64.91999816894531,
      "low": 62.18000030517578,
      "close": 64.38999938964844,
      "volume": 8316300
    },
    {
      "time": "2025-10-14",
      "open": 62.220001220703125,
      "high": 66.61000061035156,
      "low": 62.220001220703125,
      "close": 64.5999984741211,
      "volume": 9058400
    },
    {
      "time": "2025-10-15",
      "open": 65.5,
      "high": 65.75,
      "low": 63.65999984741211,
      "close": 65.20999908447266,
      "volume": 10045600
    },
    {
      "time": "2025-10-16",
      "open": 65.97000122070312,
      "high": 66.41000366210938,
      "low": 64.38999938964844,
      "close": 65.3499984741211,
      "volume": 5193200
    },
    {
      "time": "2025-10-17",
      "open": 64.80999755859375,
      "high": 65.62999725341797,
      "low": 64.26000213623047,
      "close": 65.13999938964844,
      "volume": 4582800
    },
    {
      "time": "2025-10-20",
      "open": 66.06999969482422,
      "high": 67.66999816894531,
      "low": 65.6500015258789,
      "close": 67.06999969482422,
      "volume": 5562100
    },
    {
      "time": "2025-10-21",
      "open": 66.95999908447266,
      "high": 68,
      "low": 66.30999755859375,
      "close": 67.5199966430664,
      "volume": 5611900
    },
    {
      "time": "2025-10-22",
      "open": 65.20999908447266,
      "high": 66.05999755859375,
      "low": 63.29999923706055,
      "close": 64.5,
      "volume": 9989800
    },
    {
      "time": "2025-10-23",
      "open": 62.93000030517578,
      "high": 65.29000091552734,
      "low": 62.93000030517578,
      "close": 65.08999633789062,
      "volume": 7224600
    },
    {
      "time": "2025-10-24",
      "open": 65.98999786376953,
      "high": 66.05000305175781,
      "low": 63.119998931884766,
      "close": 63.16999816894531,
      "volume": 7533200
    },
    {
      "time": "2025-10-27",
      "open": 63.959999084472656,
      "high": 65.16999816894531,
      "low": 63.4900016784668,
      "close": 64.55000305175781,
      "volume": 7361900
    },
    {
      "time": "2025-10-28",
      "open": 64.51000213623047,
      "high": 64.61000061035156,
      "low": 63,
      "close": 63.63999938964844,
      "volume": 4808700
    },
    {
      "time": "2025-10-29",
      "open": 63.68000030517578,
      "high": 64.30999755859375,
      "low": 62.13999938964844,
      "close": 62.540000915527344,
      "volume": 9882000
    },
    {
      "time": "2025-10-30",
      "open": 62.779998779296875,
      "high": 63.41999816894531,
      "low": 61.91999816894531,
      "close": 62.06999969482422,
      "volume": 5752900
    },
    {
      "time": "2025-10-31",
      "open": 62.06999969482422,
      "high": 63.130001068115234,
      "low": 61.59000015258789,
      "close": 62.41999816894531,
      "volume": 7081600
    },
    {
      "time": "2025-11-03",
      "open": 62.7400016784668,
      "high": 63.45000076293945,
      "low": 62.11000061035156,
      "close": 62.40999984741211,
      "volume": 5769400
    },
    {
      "time": "2025-11-04",
      "open": 61.38999938964844,
      "high": 62.279998779296875,
      "low": 59.290000915527344,
      "close": 59.5,
      "volume": 8075600
    },
    {
      "time": "2025-11-05",
      "open": 59.86000061035156,
      "high": 62.150001525878906,
      "low": 59.68000030517578,
      "close": 60.79999923706055,
      "volume": 8254300
    },
    {
      "time": "2025-11-06",
      "open": 60.58000183105469,
      "high": 61.279998779296875,
      "low": 59.130001068115234,
      "close": 59.349998474121094,
      "volume": 10993500
    },
    {
      "time": "2025-11-07",
      "open": 56.20000076293945,
      "high": 56.29999923706055,
      "low": 52.810001373291016,
      "close": 56.279998779296875,
      "volume": 19099500
    },
    {
      "time": "2025-11-10",
      "open": 57.33000183105469,
      "high": 57.58000183105469,
      "low": 55.04999923706055,
      "close": 55.40999984741211,
      "volume": 9866700
    },
    {
      "time": "2025-11-11",
      "open": 55.279998779296875,
      "high": 55.91999816894531,
      "low": 54.29999923706055,
      "close": 54.709999084472656,
      "volume": 8502600
    },
    {
      "time": "2025-11-12",
      "open": 55.529998779296875,
      "high": 56.68000030517578,
      "low": 55.529998779296875,
      "close": 55.630001068115234,
      "volume": 6536100
    },
    {
      "time": "2025-11-13",
      "open": 55.04999923706055,
      "high": 56.08000183105469,
      "low": 54.130001068115234,
      "close": 54.810001373291016,
      "volume": 10618100
    },
    {
      "time": "2025-11-14",
      "open": 54.150001525878906,
      "high": 54.68000030517578,
      "low": 53,
      "close": 53.47999954223633,
      "volume": 8290000
    },
    {
      "time": "2025-11-17",
      "open": 53.33000183105469,
      "high": 53.439998626708984,
      "low": 50.880001068115234,
      "close": 51.70000076293945,
      "volume": 8118600
    },
    {
      "time": "2025-11-18",
      "open": 51.25,
      "high": 51.56999969482422,
      "low": 50.61000061035156,
      "close": 50.869998931884766,
      "volume": 9779900
    },
    {
      "time": "2025-11-19",
      "open": 50.86000061035156,
      "high": 51.470001220703125,
      "low": 50.369998931884766,
      "close": 50.79999923706055,
      "volume": 9005800
    },
    {
      "time": "2025-11-20",
      "open": 51.119998931884766,
      "high": 51.709999084472656,
      "low": 48.56999969482422,
      "close": 49.02000045776367,
      "volume": 10584000
    },
    {
      "time": "2025-11-21",
      "open": 49.060001373291016,
      "high": 51.45000076293945,
      "low": 48.52000045776367,
      "close": 50.900001525878906,
      "volume": 11767300
    },
    {
      "time": "2025-11-24",
      "open": 50.540000915527344,
      "high": 51.5099983215332,
      "low": 50.099998474121094,
      "close": 51.25,
      "volume": 12016400
    },
    {
      "time": "2025-11-25",
      "open": 50.33000183105469,
      "high": 52.31999969482422,
      "low": 49.79999923706055,
      "close": 51.83000183105469,
      "volume": 9605200
    },
    {
      "time": "2025-11-26",
      "open": 51.869998931884766,
      "high": 53.36000061035156,
      "low": 51.54999923706055,
      "close": 52.56999969482422,
      "volume": 6266100
    },
    {
      "time": "2025-11-28",
      "open": 52.689998626708984,
      "high": 53.7400016784668,
      "low": 52.369998931884766,
      "close": 53.58000183105469,
      "volume": 3755000
    },
    {
      "time": "2025-12-01",
      "open": 52.880001068115234,
      "high": 54.27000045776367,
      "low": 52.619998931884766,
      "close": 53.43000030517578,
      "volume": 5580800
    },
    {
      "time": "2025-12-02",
      "open": 53.79999923706055,
      "high": 57.349998474121094,
      "low": 53.40999984741211,
      "close": 56.709999084472656,
      "volume": 11954000
    },
    {
      "time": "2025-12-03",
      "open": 59.29999923706055,
      "high": 63.939998626708984,
      "low": 58.95000076293945,
      "close": 63.61000061035156,
      "volume": 22906400
    },
    {
      "time": "2025-12-04",
      "open": 63.970001220703125,
      "high": 65.48999786376953,
      "low": 63.220001220703125,
      "close": 64.72000122070312,
      "volume": 12641900
    },
    {
      "time": "2025-12-05",
      "open": 66.19000244140625,
      "high": 66.94999694824219,
      "low": 65.54000091552734,
      "close": 65.80999755859375,
      "volume": 11350100
    },
    {
      "time": "2025-12-08",
      "open": 66.30000305175781,
      "high": 67.41999816894531,
      "low": 66.2699966430664,
      "close": 67.3499984741211,
      "volume": 8146600
    },
    {
      "time": "2025-12-09",
      "open": 66.87000274658203,
      "high": 67.48999786376953,
      "low": 66.52999877929688,
      "close": 66.8499984741211,
      "volume": 7488600
    },
    {
      "time": "2025-12-10",
      "open": 66.79000091552734,
      "high": 68.19999694824219,
      "low": 66.2300033569336,
      "close": 67.9000015258789,
      "volume": 8780400
    },
    {
      "time": "2025-12-11",
      "open": 67.81999969482422,
      "high": 69.2699966430664,
      "low": 66.77999877929688,
      "close": 69.08999633789062,
      "volume": 8243200
    },
    {
      "time": "2025-12-12",
      "open": 69.36000061035156,
      "high": 69.55999755859375,
      "low": 66.62999725341797,
      "close": 67.18000030517578,
      "volume": 13126900
    },
    {
      "time": "2025-12-15",
      "open": 68.05999755859375,
      "high": 68.08999633789062,
      "low": 66.5199966430664,
      "close": 67.18000030517578,
      "volume": 6768000
    },
    {
      "time": "2025-12-16",
      "open": 68.98999786376953,
      "high": 69.33000183105469,
      "low": 64.91000366210938,
      "close": 65.9000015258789,
      "volume": 7294200
    },
    {
      "time": "2025-12-17",
      "open": 66.16999816894531,
      "high": 66.61000061035156,
      "low": 63.439998626708984,
      "close": 63.9900016784668,
      "volume": 8750500
    },
    {
      "time": "2025-12-18",
      "open": 65.31999969482422,
      "high": 65.68000030517578,
      "low": 63.75,
      "close": 64.05999755859375,
      "volume": 6554800
    },
    {
      "time": "2025-12-19",
      "open": 64.33000183105469,
      "high": 65.18000030517578,
      "low": 64.11000061035156,
      "close": 64.91000366210938,
      "volume": 18662500
    },
    {
      "time": "2025-12-22",
      "open": 66.05000305175781,
      "high": 67.01000213623047,
      "low": 65.66999816894531,
      "close": 66.23999786376953,
      "volume": 5867700
    },
    {
      "time": "2025-12-23",
      "open": 65.86000061035156,
      "high": 66.20999908447266,
      "low": 65.0999984741211,
      "close": 65.3499984741211,
      "volume": 4874300
    },
    {
      "time": "2025-12-24",
      "open": 65.62999725341797,
      "high": 65.9000015258789,
      "low": 65.18000030517578,
      "close": 65.36000061035156,
      "volume": 2100900
    },
    {
      "time": "2025-12-26",
      "open": 65.55999755859375,
      "high": 65.9000015258789,
      "low": 64.81999969482422,
      "close": 64.94000244140625,
      "volume": 3853600
    },
    {
      "time": "2025-12-29",
      "open": 65.01000213623047,
      "high": 65.47000122070312,
      "low": 63.970001220703125,
      "close": 64.6500015258789,
      "volume": 4778500
    },
    {
      "time": "2025-12-30",
      "open": 64.83999633789062,
      "high": 65.2300033569336,
      "low": 64.37000274658203,
      "close": 64.68000030517578,
      "volume": 4346300
    },
    {
      "time": "2025-12-31",
      "open": 64.58000183105469,
      "high": 64.6500015258789,
      "low": 63.63999938964844,
      "close": 63.720001220703125,
      "volume": 4563500
    },
    {
      "time": "2026-01-02",
      "open": 65.26000213623047,
      "high": 65.87000274658203,
      "low": 64.1500015258789,
      "close": 65.02999877929688,
      "volume": 7789800
    },
    {
      "time": "2026-01-05",
      "open": 65.3499984741211,
      "high": 68.83999633789062,
      "low": 65.30000305175781,
      "close": 67.05999755859375,
      "volume": 9261200
    },
    {
      "time": "2026-01-06",
      "open": 70.55999755859375,
      "high": 75.29000091552734,
      "low": 70.55999755859375,
      "close": 74.87000274658203,
      "volume": 18540100
    },
    {
      "time": "2026-01-07",
      "open": 73.05999755859375,
      "high": 74.0199966430664,
      "low": 71.88999938964844,
      "close": 73.94000244140625,
      "volume": 9813500
    },
    {
      "time": "2026-01-08",
      "open": 73.4000015258789,
      "high": 73.73999786376953,
      "low": 71.69999694824219,
      "close": 73.52999877929688,
      "volume": 8440400
    },
    {
      "time": "2026-01-09",
      "open": 74.02999877929688,
      "high": 76.05999755859375,
      "low": 73.51000213623047,
      "close": 75.22000122070312,
      "volume": 9124300
    },
    {
      "time": "2026-01-12",
      "open": 75.31999969482422,
      "high": 75.31999969482422,
      "low": 73.20999908447266,
      "close": 73.38999938964844,
      "volume": 6982500
    },
    {
      "time": "2026-01-13",
      "open": 73.51000213623047,
      "high": 75.13999938964844,
      "low": 73.41000366210938,
      "close": 74.06999969482422,
      "volume": 5453700
    },
    {
      "time": "2026-01-14",
      "open": 73.98999786376953,
      "high": 75.01000213623047,
      "low": 73.51000213623047,
      "close": 74.68000030517578,
      "volume": 5298500
    },
    {
      "time": "2026-01-15",
      "open": 75.2300033569336,
      "high": 76,
      "low": 74.41000366210938,
      "close": 74.44999694824219,
      "volume": 6994200
    },
    {
      "time": "2026-01-16",
      "open": 75.43000030517578,
      "high": 75.66000366210938,
      "low": 74.33000183105469,
      "close": 74.69999694824219,
      "volume": 7005300
    },
    {
      "time": "2026-01-20",
      "open": 73.11000061035156,
      "high": 74.3499984741211,
      "low": 72.27999877929688,
      "close": 73.16999816894531,
      "volume": 11046300
    },
    {
      "time": "2026-01-21",
      "open": 74.16999816894531,
      "high": 76.73999786376953,
      "low": 73.7699966430664,
      "close": 76.19999694824219,
      "volume": 11834300
    },
    {
      "time": "2026-01-22",
      "open": 79.01000213623047,
      "high": 79.5,
      "low": 75.16000366210938,
      "close": 75.47000122070312,
      "volume": 12631100
    },
    {
      "time": "2026-01-23",
      "open": 75.77999877929688,
      "high": 75.94000244140625,
      "low": 73.41000366210938,
      "close": 74.70999908447266,
      "volume": 7546300
    },
    {
      "time": "2026-01-26",
      "open": 74.70999908447266,
      "high": 75.30000305175781,
      "low": 73.94999694824219,
      "close": 74.79000091552734,
      "volume": 7783900
    },
    {
      "time": "2026-01-27",
      "open": 75.12000274658203,
      "high": 76.27999877929688,
      "low": 75.02999877929688,
      "close": 75.16000366210938,
      "volume": 6144100
    },
    {
      "time": "2026-01-28",
      "open": 79.81999969482422,
      "high": 81.43000030517578,
      "low": 78.7300033569336,
      "close": 80.27999877929688,
      "volume": 14809600
    },
    {
      "time": "2026-01-29",
      "open": 79.88999938964844,
      "high": 80.87999725341797,
      "low": 76.06999969482422,
      "close": 79.36000061035156,
      "volume": 7821700
    },
    {
      "time": "2026-01-30",
      "open": 78.33000183105469,
      "high": 78.55999755859375,
      "low": 75.08000183105469,
      "close": 75.91999816894531,
      "volume": 12510700
    },
    {
      "time": "2026-02-02",
      "open": 74.79000091552734,
      "high": 79.08000183105469,
      "low": 74.4000015258789,
      "close": 78.08000183105469,
      "volume": 8648500
    },
    {
      "time": "2026-02-03",
      "open": 77.69999694824219,
      "high": 79.18000030517578,
      "low": 75.26000213623047,
      "close": 76.66000366210938,
      "volume": 8541600
    },
    {
      "time": "2026-02-04",
      "open": 77.5999984741211,
      "high": 79.81999969482422,
      "low": 76.6500015258789,
      "close": 78.2300033569336,
      "volume": 14565400
    },
    {
      "time": "2026-02-05",
      "open": 77.1500015258789,
      "high": 79.1500015258789,
      "low": 75.72000122070312,
      "close": 78.04000091552734,
      "volume": 11358300
    },
    {
      "time": "2026-02-06",
      "open": 74.41000366210938,
      "high": 76.69999694824219,
      "low": 73.37999725341797,
      "close": 76.01000213623047,
      "volume": 20208200
    },
    {
      "time": "2026-02-09",
      "open": 74.30999755859375,
      "high": 75.55000305175781,
      "low": 73.5,
      "close": 74.41000366210938,
      "volume": 11656400
    },
    {
      "time": "2026-02-10",
      "open": 74.55999755859375,
      "high": 77.70999908447266,
      "low": 74.48999786376953,
      "close": 76.86000061035156,
      "volume": 12059000
    },
    {
      "time": "2026-02-11",
      "open": 78.22000122070312,
      "high": 81.2699966430664,
      "low": 77.86000061035156,
      "close": 80.75,
      "volume": 13622000
    },
    {
      "time": "2026-02-12",
      "open": 81.80999755859375,
      "high": 83.3499984741211,
      "low": 78.2699966430664,
      "close": 78.91999816894531,
      "volume": 12504000
    },
    {
      "time": "2026-02-13",
      "open": 78.0199966430664,
      "high": 79.16999816894531,
      "low": 77.58999633789062,
      "close": 78.55999755859375,
      "volume": 7888200
    },
    {
      "time": "2026-02-17",
      "open": 78.5,
      "high": 79.62999725341797,
      "low": 77.11000061035156,
      "close": 78.94000244140625,
      "volume": 6181700
    },
    {
      "time": "2026-02-18",
      "open": 80.66999816894531,
      "high": 81,
      "low": 78.45999908447266,
      "close": 79.11000061035156,
      "volume": 6953400
    },
    {
      "time": "2026-02-19",
      "open": 78.44000244140625,
      "high": 78.7699966430664,
      "low": 76.02999877929688,
      "close": 77.16000366210938,
      "volume": 6919300
    },
    {
      "time": "2026-02-20",
      "open": 76.27999877929688,
      "high": 78.38999938964844,
      "low": 76.19000244140625,
      "close": 77.7300033569336,
      "volume": 7042900
    },
    {
      "time": "2026-02-23",
      "open": 77.13999938964844,
      "high": 77.75,
      "low": 74.5999984741211,
      "close": 76.5999984741211,
      "volume": 5034200
    },
    {
      "time": "2026-02-24",
      "open": 77.20999908447266,
      "high": 79.18000030517578,
      "low": 75.56999969482422,
      "close": 75.93000030517578,
      "volume": 5592200
    },
    {
      "time": "2026-02-25",
      "open": 77.05999755859375,
      "high": 77.0999984741211,
      "low": 75.37999725341797,
      "close": 75.47000122070312,
      "volume": 7829400
    },
    {
      "time": "2026-02-26",
      "open": 75.73999786376953,
      "high": 75.95999908447266,
      "low": 73.62999725341797,
      "close": 74.97000122070312,
      "volume": 9959400
    },
    {
      "time": "2026-02-27",
      "open": 73.26000213623047,
      "high": 74.73999786376953,
      "low": 72.31999969482422,
      "close": 74.63999938964844,
      "volume": 10302500
    },
    {
      "time": "2026-03-02",
      "open": 72.86000061035156,
      "high": 74.70999908447266,
      "low": 72.44000244140625,
      "close": 74.30999755859375,
      "volume": 5288700
    },
    {
      "time": "2026-03-03",
      "open": 72.0199966430664,
      "high": 72.72000122070312,
      "low": 70.70999908447266,
      "close": 71.38999938964844,
      "volume": 9389000
    },
    {
      "time": "2026-03-04",
      "open": 72.5199966430664,
      "high": 72.69999694824219,
      "low": 69.33999633789062,
      "close": 69.9000015258789,
      "volume": 7452200
    },
    {
      "time": "2026-03-05",
      "open": 69,
      "high": 70.48999786376953,
      "low": 66.91000366210938,
      "close": 67.80999755859375,
      "volume": 9606300
    },
    {
      "time": "2026-03-06",
      "open": 65.72000122070312,
      "high": 66.37999725341797,
      "low": 64.19000244140625,
      "close": 64.7699966430664,
      "volume": 11745000
    },
    {
      "time": "2026-03-09",
      "open": 63.560001373291016,
      "high": 65.55000305175781,
      "low": 61.68000030517578,
      "close": 65,
      "volume": 12951600
    },
    {
      "time": "2026-03-10",
      "open": 65,
      "high": 67.0999984741211,
      "low": 64.58000183105469,
      "close": 65.33000183105469,
      "volume": 11371100
    },
    {
      "time": "2026-03-11",
      "open": 65.55000305175781,
      "high": 66.2699966430664,
      "low": 64.62000274658203,
      "close": 65.79000091552734,
      "volume": 7308600
    },
    {
      "time": "2026-03-12",
      "open": 64.5999984741211,
      "high": 65.12999725341797,
      "low": 62.349998474121094,
      "close": 62.72999954223633,
      "volume": 10756100
    },
    {
      "time": "2026-03-13",
      "open": 63.5,
      "high": 64.08000183105469,
      "low": 61.38999938964844,
      "close": 61.939998626708984,
      "volume": 6899600
    },
    {
      "time": "2026-03-16",
      "open": 63.400001525878906,
      "high": 64.9000015258789,
      "low": 63.20000076293945,
      "close": 63.83000183105469,
      "volume": 7291100
    },
    {
      "time": "2026-03-17",
      "open": 64.4000015258789,
      "high": 65.69000244140625,
      "low": 64.08999633789062,
      "close": 64.58999633789062,
      "volume": 5801600
    },
    {
      "time": "2026-03-18",
      "open": 64,
      "high": 65.79000091552734,
      "low": 64,
      "close": 64.70999908447266,
      "volume": 10218600
    },
    {
      "time": "2026-03-19",
      "open": 62.900001525878906,
      "high": 64.1500015258789,
      "low": 62.43000030517578,
      "close": 63.290000915527344,
      "volume": 10227100
    },
    {
      "time": "2026-03-20",
      "open": 62.9900016784668,
      "high": 64.33999633789062,
      "low": 62.119998931884766,
      "close": 62.970001220703125,
      "volume": 12516300
    },
    {
      "time": "2026-03-23",
      "open": 64.93000030517578,
      "high": 65.91999816894531,
      "low": 64.23999786376953,
      "close": 64.33999633789062,
      "volume": 7972500
    },
    {
      "time": "2026-03-24",
      "open": 63.72999954223633,
      "high": 66.58000183105469,
      "low": 63.70000076293945,
      "close": 65.62999725341797,
      "volume": 5553900
    },
    {
      "time": "2026-03-25",
      "open": 66.25,
      "high": 68.0999984741211,
      "low": 64.83000183105469,
      "close": 65.16000366210938,
      "volume": 6581000
    },
    {
      "time": "2026-03-26",
      "open": 64.48999786376953,
      "high": 65.98999786376953,
      "low": 63.970001220703125,
      "close": 64.19999694824219,
      "volume": 10554300
    },
    {
      "time": "2026-03-27",
      "open": 63.529998779296875,
      "high": 63.790000915527344,
      "low": 61.58000183105469,
      "close": 62,
      "volume": 8341800
    },
    {
      "time": "2026-03-30",
      "open": 62.40999984741211,
      "high": 62.939998626708984,
      "low": 59.310001373291016,
      "close": 60.060001373291016,
      "volume": 8534200
    },
    {
      "time": "2026-03-31",
      "open": 61.349998474121094,
      "high": 64.9800033569336,
      "low": 61.18000030517578,
      "close": 64.61000061035156,
      "volume": 12580900
    },
    {
      "time": "2026-04-01",
      "open": 64.83000183105469,
      "high": 66.52999877929688,
      "low": 64.51000213623047,
      "close": 65.37999725341797,
      "volume": 7926800
    },
    {
      "time": "2026-04-02",
      "open": 63.220001220703125,
      "high": 65.80999755859375,
      "low": 62.619998931884766,
      "close": 65.5999984741211,
      "volume": 6599900
    },
    {
      "time": "2026-04-06",
      "open": 65.97000122070312,
      "high": 67.80999755859375,
      "low": 65.80999755859375,
      "close": 67.22000122070312,
      "volume": 5480100
    },
    {
      "time": "2026-04-07",
      "open": 67.01000213623047,
      "high": 67.79000091552734,
      "low": 65.75,
      "close": 67.51000213623047,
      "volume": 6549400
    },
    {
      "time": "2026-04-08",
      "open": 72.0199966430664,
      "high": 72.5,
      "low": 69.7300033569336,
      "close": 70.7300033569336,
      "volume": 13559100
    },
    {
      "time": "2026-04-09",
      "open": 70.5,
      "high": 71.55000305175781,
      "low": 69.52999877929688,
      "close": 71.22000122070312,
      "volume": 8477400
    },
    {
      "time": "2026-04-10",
      "open": 71.91000366210938,
      "high": 72.69999694824219,
      "low": 70.83000183105469,
      "close": 71.55999755859375,
      "volume": 8065300
    },
    {
      "time": "2026-04-13",
      "open": 71.45999908447266,
      "high": 73.70999908447266,
      "low": 71.12000274658203,
      "close": 73.55000305175781,
      "volume": 6724900
    },
    {
      "time": "2026-04-14",
      "open": 74.19999694824219,
      "high": 74.88999938964844,
      "low": 73.0199966430664,
      "close": 74.5,
      "volume": 7446400
    },
    {
      "time": "2026-04-15",
      "open": 74.12999725341797,
      "high": 74.86000061035156,
      "low": 72.9000015258789,
      "close": 74.48999786376953,
      "volume": 6869400
    },
    {
      "time": "2026-04-16",
      "open": 74.55999755859375,
      "high": 77.31999969482422,
      "low": 74.01000213623047,
      "close": 76.87000274658203,
      "volume": 7221100
    },
    {
      "time": "2026-04-17",
      "open": 78.77999877929688,
      "high": 79.9000015258789,
      "low": 77.76000213623047,
      "close": 78.76000213623047,
      "volume": 10896300
    },
    {
      "time": "2026-04-20",
      "open": 79,
      "high": 80.70999908447266,
      "low": 78.41999816894531,
      "close": 80.38999938964844,
      "volume": 9660700
    },
    {
      "time": "2026-04-21",
      "open": 80.48999786376953,
      "high": 81.86000061035156,
      "low": 80.23999786376953,
      "close": 80.93000030517578,
      "volume": 8519100
    },
    {
      "time": "2026-04-22",
      "open": 82.47000122070312,
      "high": 82.9000015258789,
      "low": 81.08999633789062,
      "close": 82.4800033569336,
      "volume": 8901100
    },
    {
      "time": "2026-04-23",
      "open": 85.77999877929688,
      "high": 92.23999786376953,
      "low": 85.45999908447266,
      "close": 90.63999938964844,
      "volume": 18143200
    },
    {
      "time": "2026-04-24",
      "open": 91.11000061035156,
      "high": 91.5,
      "low": 87.91000366210938,
      "close": 89.44000244140625,
      "volume": 11341200
    },
    {
      "time": "2026-04-27",
      "open": 88.95999908447266,
      "high": 89.29000091552734,
      "low": 85.27999877929688,
      "close": 86.83999633789062,
      "volume": 10126700
    },
    {
      "time": "2026-04-28",
      "open": 85.7300033569336,
      "high": 87.13999938964844,
      "low": 83.94999694824219,
      "close": 84.26000213623047,
      "volume": 13219800
    },
    {
      "time": "2026-04-29",
      "open": 89,
      "high": 90.7300033569336,
      "low": 87.11000061035156,
      "close": 90.16999816894531,
      "volume": 12902700
    },
    {
      "time": "2026-04-30",
      "open": 91,
      "high": 93.02999877929688,
      "low": 89.12000274658203,
      "close": 92.91000366210938,
      "volume": 9342700
    },
    {
      "time": "2026-05-01",
      "open": 92.80999755859375,
      "high": 94.55999755859375,
      "low": 91.91000366210938,
      "close": 93.94999694824219,
      "volume": 8062800
    },
    {
      "time": "2026-05-04",
      "open": 96.22000122070312,
      "high": 96.22000122070312,
      "low": 93.62000274658203,
      "close": 95.30000305175781,
      "volume": 8362100
    },
    {
      "time": "2026-05-05",
      "open": 95.2300033569336,
      "high": 99.08000183105469,
      "low": 94.16999816894531,
      "close": 98.4800033569336,
      "volume": 11012100
    },
    {
      "time": "2026-05-06",
      "open": 98.4800033569336,
      "high": 103.23999786376953,
      "low": 98,
      "close": 102.91999816894531,
      "volume": 13764100
    },
    {
      "time": "2026-05-07",
      "open": 102.1500015258789,
      "high": 102.27999877929688,
      "low": 99.58999633789062,
      "close": 101.58000183105469,
      "volume": 15859600
    },
    {
      "time": "2026-05-08",
      "open": 105.05000305175781,
      "high": 105.91000366210938,
      "low": 96.81999969482422,
      "close": 99.08999633789062,
      "volume": 18857300
    },
    {
      "time": "2026-05-11",
      "open": 98.0999984741211,
      "high": 101.18000030517578,
      "low": 96.56999969482422,
      "close": 99.02999877929688,
      "volume": 19625200
    },
    {
      "time": "2026-05-12",
      "open": 97.05999755859375,
      "high": 98.1500015258789,
      "low": 94.41999816894531,
      "close": 97.69999694824219,
      "volume": 12828500
    },
    {
      "time": "2026-05-13",
      "open": 99.6500015258789,
      "high": 99.87000274658203,
      "low": 96.05999755859375,
      "close": 96.70999908447266,
      "volume": 12894100
    },
    {
      "time": "2026-05-14",
      "open": 96.38999938964844,
      "high": 97.29000091552734,
      "low": 95.2699966430664,
      "close": 97.04000091552734,
      "volume": 6977400
    },
    {
      "time": "2026-05-15",
      "open": 94.0999984741211,
      "high": 95.58999633789062,
      "low": 93.72000122070312,
      "close": 93.8499984741211,
      "volume": 9445400
    },
    {
      "time": "2026-05-18",
      "open": 95.81999969482422,
      "high": 95.81999969482422,
      "low": 91.12999725341797,
      "close": 92.76000213623047,
      "volume": 10149000
    },
    {
      "time": "2026-05-19",
      "open": 90.44999694824219,
      "high": 93.58999633789062,
      "low": 90,
      "close": 91.80999755859375,
      "volume": 7350400
    },
    {
      "time": "2026-05-20",
      "open": 92.68000030517578,
      "high": 94.33999633789062,
      "low": 91.80999755859375,
      "close": 94.0199966430664,
      "volume": 10871600
    },
    {
      "time": "2026-05-21",
      "open": 93,
      "high": 93.27999877929688,
      "low": 89.16000366210938,
      "close": 91.11000061035156,
      "volume": 8596100
    },
    {
      "time": "2026-05-22",
      "open": 90.66999816894531,
      "high": 94.91000366210938,
      "low": 90.63999938964844,
      "close": 93.43000030517578,
      "volume": 8837400
    },
    {
      "time": "2026-05-26",
      "open": 95.83999633789062,
      "high": 99.97000122070312,
      "low": 95.22000122070312,
      "close": 98.05000305175781,
      "volume": 13087000
    },
    {
      "time": "2026-05-27",
      "open": 99.37999725341797,
      "high": 100.25,
      "low": 94.72000122070312,
      "close": 96.8499984741211,
      "volume": 12755800
    },
    {
      "time": "2026-05-28",
      "open": 96.86000061035156,
      "high": 97.98999786376953,
      "low": 93.63999938964844,
      "close": 96.04000091552734,
      "volume": 7696100
    },
    {
      "time": "2026-05-29",
      "open": 96.68000030517578,
      "high": 97.98999786376953,
      "low": 93.98999786376953,
      "close": 94.6500015258789,
      "volume": 11366400
    },
    {
      "time": "2026-06-01",
      "open": 92.87999725341797,
      "high": 94.19999694824219,
      "low": 90.2300033569336,
      "close": 91.5199966430664,
      "volume": 11345100
    },
    {
      "time": "2026-06-02",
      "open": 96.75,
      "high": 99.30000305175781,
      "low": 94.16000366210938,
      "close": 96.95999908447266,
      "volume": 13414800
    },
    {
      "time": "2026-06-03",
      "open": 96.63999938964844,
      "high": 97.38999938964844,
      "low": 94.36000061035156,
      "close": 96.55000305175781,
      "volume": 10449400
    },
    {
      "time": "2026-06-04",
      "open": 95.6500015258789,
      "high": 99.5999984741211,
      "low": 94.58000183105469,
      "close": 96.30000305175781,
      "volume": 9557000
    },
    {
      "time": "2026-06-05",
      "open": 93.56999969482422,
      "high": 93.94999694824219,
      "low": 87.55999755859375,
      "close": 88.33999633789062,
      "volume": 19736600
    },
    {
      "time": "2026-06-08",
      "open": 91.86000061035156,
      "high": 93.18000030517578,
      "low": 89.62000274658203,
      "close": 91.37000274658203,
      "volume": 13900600
    },
    {
      "time": "2026-06-09",
      "open": 92.98999786376953,
      "high": 94.5,
      "low": 85.27999877929688,
      "close": 91.47000122070312,
      "volume": 15334200
    },
    {
      "time": "2026-06-10",
      "open": 90.26000213623047,
      "high": 92.48999786376953,
      "low": 87.55000305175781,
      "close": 87.91000366210938,
      "volume": 10497600
    },
    {
      "time": "2026-06-11",
      "open": 90.47000122070312,
      "high": 93.33999633789062,
      "low": 88.7300033569336,
      "close": 92.94000244140625,
      "volume": 15470300
    },
    {
      "time": "2026-06-12",
      "open": 92.95999908447266,
      "high": 95.69999694824219,
      "low": 91.9000015258789,
      "close": 95.23999786376953,
      "volume": 8384800
    },
    {
      "time": "2026-06-15",
      "open": 98.79000091552734,
      "high": 100.95999908447266,
      "low": 98,
      "close": 100.31999969482422,
      "volume": 11611700
    },
    {
      "time": "2026-06-16",
      "open": 99.5,
      "high": 101.93000030517578,
      "low": 95.56999969482422,
      "close": 95.62999725341797,
      "volume": 11664300
    },
    {
      "time": "2026-06-17",
      "open": 97.66999816894531,
      "high": 97.88999938964844,
      "low": 93.91999816894531,
      "close": 94.11000061035156,
      "volume": 10091600
    },
    {
      "time": "2026-06-18",
      "open": 98.19999694824219,
      "high": 100.91999816894531,
      "low": 97.80999755859375,
      "close": 99.7699966430664,
      "volume": 16353500
    },
    {
      "time": "2026-06-22",
      "open": 101.5,
      "high": 104.02999877929688,
      "low": 101.0999984741211,
      "close": 102.70999908447266,
      "volume": 11048100
    },
    {
      "time": "2026-06-23",
      "open": 97.08999633789062,
      "high": 98.37999725341797,
      "low": 92.06999969482422,
      "close": 93.26000213623047,
      "volume": 17126000
    },
    {
      "time": "2026-06-24",
      "open": 92.86000061035156,
      "high": 93.51000213623047,
      "low": 89.77999877929688,
      "close": 92.4800033569336,
      "volume": 10768500
    },
    {
      "time": "2026-06-25",
      "open": 95.69999694824219,
      "high": 97.2300033569336,
      "low": 91.83999633789062,
      "close": 94.12000274658203,
      "volume": 9765500
    },
    {
      "time": "2026-06-26",
      "open": 91.08000183105469,
      "high": 91.23999786376953,
      "low": 86.83999633789062,
      "close": 87.93000030517578,
      "volume": 31443100
    },
    {
      "time": "2026-06-29",
      "open": 87.48999786376953,
      "high": 89.27999877929688,
      "low": 85.05999755859375,
      "close": 89.05999755859375,
      "volume": 12608700
    },
    {
      "time": "2026-06-30",
      "open": 89.12999725341797,
      "high": 92.0199966430664,
      "low": 88.0199966430664,
      "close": 91.19999694824219,
      "volume": 16176400
    },
    {
      "time": "2026-07-01",
      "open": 89.5,
      "high": 91.4000015258789,
      "low": 88.62000274658203,
      "close": 88.69000244140625,
      "volume": 14264100
    },
    {
      "time": "2026-07-02",
      "open": 89.05999755859375,
      "high": 90.05999755859375,
      "low": 82.8499984741211,
      "close": 84.63999938964844,
      "volume": 14794000
    },
    {
      "time": "2026-07-06",
      "open": 87,
      "high": 89.5199966430664,
      "low": 86.5999984741211,
      "close": 87.58999633789062,
      "volume": 7981200
    },
    {
      "time": "2026-07-07",
      "open": 83.95999908447266,
      "high": 84.94999694824219,
      "low": 81.5999984741211,
      "close": 84.1500015258789,
      "volume": 13027100
    },
    {
      "time": "2026-07-08",
      "open": 83.13999938964844,
      "high": 86.12000274658203,
      "low": 83.13999938964844,
      "close": 85.48999786376953,
      "volume": 7198900
    },
    {
      "time": "2026-07-09",
      "open": 88.48999786376953,
      "high": 90.8499984741211,
      "low": 87.70999908447266,
      "close": 88.26000213623047,
      "volume": 11164200
    },
    {
      "time": "2026-07-10",
      "open": 87.81999969482422,
      "high": 89.44999694824219,
      "low": 86.5199966430664,
      "close": 88.58999633789062,
      "volume": 6677400
    },
    {
      "time": "2026-07-13",
      "open": 87,
      "high": 87,
      "low": 83.87999725341797,
      "close": 84.2300033569336,
      "volume": 10301300
    },
    {
      "time": "2026-07-14",
      "open": 88,
      "high": 88.6500015258789,
      "low": 86.38999938964844,
      "close": 87.11000061035156,
      "volume": 10238700
    },
    {
      "time": "2026-07-15",
      "open": 88.13999938964844,
      "high": 88.13999938964844,
      "low": 83.58000183105469,
      "close": 86.26000213623047,
      "volume": 7512600
    },
    {
      "time": "2026-07-16",
      "open": 83.8499984741211,
      "high": 84.81999969482422,
      "low": 80.8499984741211,
      "close": 81.68000030517578,
      "volume": 12220200
    },
    {
      "time": "2026-07-17",
      "open": 78.95999908447266,
      "high": 82,
      "low": 78,
      "close": 80.95999908447266,
      "volume": 12926900
    },
    {
      "time": "2026-07-20",
      "open": 82.52999877929688,
      "high": 83.41999816894531,
      "low": 80.33000183105469,
      "close": 80.51000213623047,
      "volume": 7503900
    },
    {
      "time": "2026-07-21",
      "open": 83.19000244140625,
      "high": 83.87000274658203,
      "low": 81.5199966430664,
      "close": 83.37999725341797,
      "volume": 11642200
    },
    {
      "time": "2026-07-22",
      "open": 81.87999725341797,
      "high": 85.66000366210938,
      "low": 81.83999633789062,
      "close": 85.0199966430664,
      "volume": 6537900
    },
    {
      "time": "2026-07-23",
      "open": 81.20999908447266,
      "high": 83.38999938964844,
      "low": 80.19000244140625,
      "close": 81.3499984741211,
      "volume": 11585800
    },
    {
      "time": "2026-07-24",
      "open": 80,
      "high": 81.23999786376953,
      "low": 78.02999877929688,
      "close": 78.86000061035156,
      "volume": 8997066
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 65.7545994567871
    },
    {
      "time": "2025-10-06",
      "value": 65.70219940185547
    },
    {
      "time": "2025-10-07",
      "value": 65.59079940795898
    },
    {
      "time": "2025-10-08",
      "value": 65.51559936523438
    },
    {
      "time": "2025-10-09",
      "value": 65.42699935913086
    },
    {
      "time": "2025-10-10",
      "value": 65.28339942932129
    },
    {
      "time": "2025-10-13",
      "value": 65.24399940490723
    },
    {
      "time": "2025-10-14",
      "value": 65.20419944763184
    },
    {
      "time": "2025-10-15",
      "value": 65.16579948425293
    },
    {
      "time": "2025-10-16",
      "value": 65.14939949035644
    },
    {
      "time": "2025-10-17",
      "value": 65.12779945373535
    },
    {
      "time": "2025-10-20",
      "value": 65.23179946899414
    },
    {
      "time": "2025-10-21",
      "value": 65.36319938659668
    },
    {
      "time": "2025-10-22",
      "value": 65.36319938659668
    },
    {
      "time": "2025-10-23",
      "value": 65.34999931335449
    },
    {
      "time": "2025-10-24",
      "value": 65.29359931945801
    },
    {
      "time": "2025-10-27",
      "value": 65.2703993988037
    },
    {
      "time": "2025-10-28",
      "value": 65.23199943542481
    },
    {
      "time": "2025-10-29",
      "value": 65.1885994720459
    },
    {
      "time": "2025-10-30",
      "value": 65.09479942321778
    },
    {
      "time": "2025-10-31",
      "value": 65.02119941711426
    },
    {
      "time": "2025-11-03",
      "value": 64.88659942626953
    },
    {
      "time": "2025-11-04",
      "value": 64.70559936523438
    },
    {
      "time": "2025-11-05",
      "value": 64.56919929504394
    },
    {
      "time": "2025-11-06",
      "value": 64.42319923400879
    },
    {
      "time": "2025-11-07",
      "value": 64.24379920959473
    },
    {
      "time": "2025-11-10",
      "value": 64.05199920654297
    },
    {
      "time": "2025-11-11",
      "value": 63.87419921875
    },
    {
      "time": "2025-11-12",
      "value": 63.72119926452637
    },
    {
      "time": "2025-11-13",
      "value": 63.528799285888674
    },
    {
      "time": "2025-11-14",
      "value": 63.279999313354494
    },
    {
      "time": "2025-11-17",
      "value": 63.00799926757813
    },
    {
      "time": "2025-11-18",
      "value": 62.73019920349121
    },
    {
      "time": "2025-11-19",
      "value": 62.45139923095703
    },
    {
      "time": "2025-11-20",
      "value": 62.13139930725097
    },
    {
      "time": "2025-11-21",
      "value": 61.85539939880371
    },
    {
      "time": "2025-11-24",
      "value": 61.6169994354248
    },
    {
      "time": "2025-11-25",
      "value": 61.364599533081055
    },
    {
      "time": "2025-11-26",
      "value": 61.100399551391604
    },
    {
      "time": "2025-11-28",
      "value": 60.846799545288086
    },
    {
      "time": "2025-12-01",
      "value": 60.61239952087402
    },
    {
      "time": "2025-12-02",
      "value": 60.4385994720459
    },
    {
      "time": "2025-12-03",
      "value": 60.41659950256348
    },
    {
      "time": "2025-12-04",
      "value": 60.393999557495114
    },
    {
      "time": "2025-12-05",
      "value": 60.41339958190918
    },
    {
      "time": "2025-12-08",
      "value": 60.47199958801269
    },
    {
      "time": "2025-12-09",
      "value": 60.527599563598635
    },
    {
      "time": "2025-12-10",
      "value": 60.601199569702146
    },
    {
      "time": "2025-12-11",
      "value": 60.70079948425293
    },
    {
      "time": "2025-12-12",
      "value": 60.721799545288086
    },
    {
      "time": "2025-12-15",
      "value": 60.73459953308105
    },
    {
      "time": "2025-12-16",
      "value": 60.72079963684082
    },
    {
      "time": "2025-12-17",
      "value": 60.701399688720706
    },
    {
      "time": "2025-12-18",
      "value": 60.64419967651367
    },
    {
      "time": "2025-12-19",
      "value": 60.625199737548826
    },
    {
      "time": "2025-12-22",
      "value": 60.741799697875976
    },
    {
      "time": "2025-12-23",
      "value": 60.76099967956543
    },
    {
      "time": "2025-12-24",
      "value": 60.77619972229004
    },
    {
      "time": "2025-12-26",
      "value": 60.77079978942871
    },
    {
      "time": "2025-12-29",
      "value": 60.756799850463864
    },
    {
      "time": "2025-12-30",
      "value": 60.747599868774415
    },
    {
      "time": "2025-12-31",
      "value": 60.68059989929199
    },
    {
      "time": "2026-01-02",
      "value": 60.6307999420166
    },
    {
      "time": "2026-01-05",
      "value": 60.681999893188475
    },
    {
      "time": "2026-01-06",
      "value": 60.877600021362305
    },
    {
      "time": "2026-01-07",
      "value": 61.09300010681152
    },
    {
      "time": "2026-01-08",
      "value": 61.27260002136231
    },
    {
      "time": "2026-01-09",
      "value": 61.5042000579834
    },
    {
      "time": "2026-01-12",
      "value": 61.72120002746582
    },
    {
      "time": "2026-01-13",
      "value": 61.96120002746582
    },
    {
      "time": "2026-01-14",
      "value": 62.206400070190426
    },
    {
      "time": "2026-01-15",
      "value": 62.447200012207034
    },
    {
      "time": "2026-01-16",
      "value": 62.75119995117188
    },
    {
      "time": "2026-01-20",
      "value": 62.99859992980957
    },
    {
      "time": "2026-01-21",
      "value": 63.33559989929199
    },
    {
      "time": "2026-01-22",
      "value": 63.71939994812012
    },
    {
      "time": "2026-01-23",
      "value": 64.10539993286133
    },
    {
      "time": "2026-01-26",
      "value": 64.50699996948242
    },
    {
      "time": "2026-01-27",
      "value": 64.89760002136231
    },
    {
      "time": "2026-01-28",
      "value": 65.40699996948243
    },
    {
      "time": "2026-01-29",
      "value": 65.92459999084473
    },
    {
      "time": "2026-01-30",
      "value": 66.40899993896484
    },
    {
      "time": "2026-02-02",
      "value": 66.95319999694824
    },
    {
      "time": "2026-02-03",
      "value": 67.47040008544921
    },
    {
      "time": "2026-02-04",
      "value": 68.05460014343262
    },
    {
      "time": "2026-02-05",
      "value": 68.59740013122558
    },
    {
      "time": "2026-02-06",
      "value": 69.09260017395019
    },
    {
      "time": "2026-02-09",
      "value": 69.54420021057129
    },
    {
      "time": "2026-02-10",
      "value": 70.03000022888183
    },
    {
      "time": "2026-02-11",
      "value": 70.57340019226075
    },
    {
      "time": "2026-02-12",
      "value": 71.08320014953614
    },
    {
      "time": "2026-02-13",
      "value": 71.52020011901855
    },
    {
      "time": "2026-02-17",
      "value": 71.82680015563965
    },
    {
      "time": "2026-02-18",
      "value": 72.11460014343261
    },
    {
      "time": "2026-02-19",
      "value": 72.34160026550293
    },
    {
      "time": "2026-02-20",
      "value": 72.54920036315917
    },
    {
      "time": "2026-02-23",
      "value": 72.74420036315918
    },
    {
      "time": "2026-02-24",
      "value": 72.90480033874512
    },
    {
      "time": "2026-02-25",
      "value": 73.03240043640136
    },
    {
      "time": "2026-02-26",
      "value": 73.18820045471192
    },
    {
      "time": "2026-02-27",
      "value": 73.33740043640137
    },
    {
      "time": "2026-03-02",
      "value": 73.50560035705567
    },
    {
      "time": "2026-03-03",
      "value": 73.65360031127929
    },
    {
      "time": "2026-03-04",
      "value": 73.770400390625
    },
    {
      "time": "2026-03-05",
      "value": 73.82840026855469
    },
    {
      "time": "2026-03-06",
      "value": 73.79900024414063
    },
    {
      "time": "2026-03-09",
      "value": 73.7920002746582
    },
    {
      "time": "2026-03-10",
      "value": 73.79140029907227
    },
    {
      "time": "2026-03-11",
      "value": 73.80840026855469
    },
    {
      "time": "2026-03-12",
      "value": 73.77000022888184
    },
    {
      "time": "2026-03-13",
      "value": 73.7152001953125
    },
    {
      "time": "2026-03-16",
      "value": 73.71740020751953
    },
    {
      "time": "2026-03-17",
      "value": 73.70860015869141
    },
    {
      "time": "2026-03-18",
      "value": 73.66160018920898
    },
    {
      "time": "2026-03-19",
      "value": 73.4300001525879
    },
    {
      "time": "2026-03-20",
      "value": 73.21060012817382
    },
    {
      "time": "2026-03-23",
      "value": 73.0268000793457
    },
    {
      "time": "2026-03-24",
      "value": 72.835
    },
    {
      "time": "2026-03-25",
      "value": 72.67040008544922
    },
    {
      "time": "2026-03-26",
      "value": 72.47300003051758
    },
    {
      "time": "2026-03-27",
      "value": 72.21940002441406
    },
    {
      "time": "2026-03-30",
      "value": 71.93160011291504
    },
    {
      "time": "2026-03-31",
      "value": 71.72980018615722
    },
    {
      "time": "2026-04-01",
      "value": 71.57400016784668
    },
    {
      "time": "2026-04-02",
      "value": 71.36200019836426
    },
    {
      "time": "2026-04-06",
      "value": 71.19700019836426
    },
    {
      "time": "2026-04-07",
      "value": 71.05300025939941
    },
    {
      "time": "2026-04-08",
      "value": 70.97180030822754
    },
    {
      "time": "2026-04-09",
      "value": 70.89300025939941
    },
    {
      "time": "2026-04-10",
      "value": 70.71860023498535
    },
    {
      "time": "2026-04-13",
      "value": 70.60240028381348
    },
    {
      "time": "2026-04-14",
      "value": 70.57400032043456
    },
    {
      "time": "2026-04-15",
      "value": 70.50220024108887
    },
    {
      "time": "2026-04-16",
      "value": 70.50640022277832
    },
    {
      "time": "2026-04-17",
      "value": 70.51700019836426
    },
    {
      "time": "2026-04-20",
      "value": 70.56400016784669
    },
    {
      "time": "2026-04-21",
      "value": 70.66240013122558
    },
    {
      "time": "2026-04-22",
      "value": 70.82380012512208
    },
    {
      "time": "2026-04-23",
      "value": 71.09940010070801
    },
    {
      "time": "2026-04-24",
      "value": 71.27320014953614
    },
    {
      "time": "2026-04-27",
      "value": 71.43160011291504
    },
    {
      "time": "2026-04-28",
      "value": 71.54560020446777
    },
    {
      "time": "2026-04-29",
      "value": 71.77020011901855
    },
    {
      "time": "2026-04-30",
      "value": 72.04620018005372
    },
    {
      "time": "2026-05-01",
      "value": 72.38200004577637
    },
    {
      "time": "2026-05-04",
      "value": 72.73340003967286
    },
    {
      "time": "2026-05-05",
      "value": 73.1710001373291
    },
    {
      "time": "2026-05-06",
      "value": 73.7108000946045
    },
    {
      "time": "2026-05-07",
      "value": 74.23300010681152
    },
    {
      "time": "2026-05-08",
      "value": 74.71540000915527
    },
    {
      "time": "2026-05-11",
      "value": 75.20319999694824
    },
    {
      "time": "2026-05-12",
      "value": 75.67099998474121
    },
    {
      "time": "2026-05-13",
      "value": 76.1773999786377
    },
    {
      "time": "2026-05-14",
      "value": 76.72019996643067
    },
    {
      "time": "2026-05-15",
      "value": 77.24099998474121
    },
    {
      "time": "2026-05-18",
      "value": 77.8008000946045
    },
    {
      "time": "2026-05-19",
      "value": 78.33700004577636
    },
    {
      "time": "2026-05-20",
      "value": 78.9107999420166
    },
    {
      "time": "2026-05-21",
      "value": 79.41719993591309
    },
    {
      "time": "2026-05-22",
      "value": 80.03119995117187
    },
    {
      "time": "2026-05-26",
      "value": 80.75340003967285
    },
    {
      "time": "2026-05-27",
      "value": 81.41379997253418
    },
    {
      "time": "2026-05-28",
      "value": 82.04280006408692
    },
    {
      "time": "2026-05-29",
      "value": 82.64160011291504
    },
    {
      "time": "2026-06-01",
      "value": 83.20620002746583
    },
    {
      "time": "2026-06-02",
      "value": 83.8859999847412
    },
    {
      "time": "2026-06-03",
      "value": 84.53020011901856
    },
    {
      "time": "2026-06-04",
      "value": 85.14360023498536
    },
    {
      "time": "2026-06-05",
      "value": 85.60720008850097
    },
    {
      "time": "2026-06-08",
      "value": 86.15060020446778
    },
    {
      "time": "2026-06-09",
      "value": 86.74000022888184
    },
    {
      "time": "2026-06-10",
      "value": 87.2970002746582
    },
    {
      "time": "2026-06-11",
      "value": 87.8636003112793
    },
    {
      "time": "2026-06-12",
      "value": 88.46080032348632
    },
    {
      "time": "2026-06-15",
      "value": 89.15520034790039
    },
    {
      "time": "2026-06-16",
      "value": 89.72340026855468
    },
    {
      "time": "2026-06-17",
      "value": 90.25540023803711
    },
    {
      "time": "2026-06-18",
      "value": 90.83620010375977
    },
    {
      "time": "2026-06-22",
      "value": 91.46600006103516
    },
    {
      "time": "2026-06-23",
      "value": 91.9000001525879
    },
    {
      "time": "2026-06-24",
      "value": 92.2786001586914
    },
    {
      "time": "2026-06-25",
      "value": 92.67100021362305
    },
    {
      "time": "2026-06-26",
      "value": 92.93980026245117
    },
    {
      "time": "2026-06-29",
      "value": 93.1836001586914
    },
    {
      "time": "2026-06-30",
      "value": 93.43240005493163
    },
    {
      "time": "2026-07-01",
      "value": 93.5984001159668
    },
    {
      "time": "2026-07-02",
      "value": 93.67260009765624
    },
    {
      "time": "2026-07-06",
      "value": 93.77479995727539
    },
    {
      "time": "2026-07-07",
      "value": 93.645
    },
    {
      "time": "2026-07-08",
      "value": 93.56599990844727
    },
    {
      "time": "2026-07-09",
      "value": 93.59440002441406
    },
    {
      "time": "2026-07-10",
      "value": 93.68099990844726
    },
    {
      "time": "2026-07-13",
      "value": 93.56220001220703
    },
    {
      "time": "2026-07-14",
      "value": 93.44619995117188
    },
    {
      "time": "2026-07-15",
      "value": 93.29240005493165
    },
    {
      "time": "2026-07-16",
      "value": 93.02
    },
    {
      "time": "2026-07-17",
      "value": 92.66959991455079
    },
    {
      "time": "2026-07-20",
      "value": 92.22139999389648
    },
    {
      "time": "2026-07-21",
      "value": 91.85739990234374
    },
    {
      "time": "2026-07-22",
      "value": 91.57599990844727
    },
    {
      "time": "2026-07-23",
      "value": 91.22239990234375
    },
    {
      "time": "2026-07-24",
      "value": 90.84559997558594
    }
  ],
  "analysis": null
}