{
  "ok": true,
  "cached": false,
  "ticker": "MPWR",
  "price": 1333.81,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Sciammas Maurice",
      "title": "EVP, WW Sales & Marketing",
      "is_csuite": 0,
      "value": 20245937,
      "avg_price": 1349.73,
      "filing_date": "2026-07-17"
    }
  ],
  "congress_trades": [
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Lattice Semiconductor, Allegro MicroSystems, Monolithic Power Systems, Marvell Technology, and MACOM Shares Are Falling, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lattice-semiconductor-allegro-microsystems-monolithic-222508289.html",
      "published": "2026-07-24"
    },
    {
      "title": "Monolithic Power Systems Could Beat Q2 Expectations, See Q3 Upside, Oppenheimer Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/monolithic-power-systems-could-beat-172917750.html",
      "published": "2026-07-24"
    },
    {
      "title": "Monolithic Power (MPWR) Reports Next Week: Wall Street Expects Earnings Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/monolithic-power-mpwr-reports-next-140026814.html",
      "published": "2026-07-23"
    },
    {
      "title": "Monolithic Power Systems (MPWR) vs. TXN and ADI: Are Investors Paying Too Much for AI Power Growth?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/monolithic-power-systems-mpwr-vs-170019451.html",
      "published": "2026-07-21"
    },
    {
      "title": "Wells Fargo Adjusts Price Target on Monolithic Power Systems to $1,700 From $1,860, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wells-fargo-adjusts-price-target-114649649.html",
      "published": "2026-07-20"
    },
    {
      "title": "3 AI Stocks That Can Outperform Nvidia Next Year",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/117868d3-9361-36f5-a497-e442c74e9996/3-ai-stocks-that-can.html",
      "published": "2026-07-18"
    },
    {
      "title": "Analog Devices (ADI) at $375: Are Investors Paying an AI Premium for Industrial Tech?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/analog-devices-adi-375-investors-171914602.html",
      "published": "2026-07-18"
    },
    {
      "title": "Monolithic Power Systems Insider Sold Shares Worth $20,245,937, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/monolithic-power-systems-insider-sold-215012394.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 711.6099853515625,
      "high": 718.25,
      "low": 704.02001953125,
      "close": 714.6799926757812,
      "volume": 275900
    },
    {
      "time": "2025-07-28",
      "open": 722.5599975585938,
      "high": 741.0700073242188,
      "low": 721.719970703125,
      "close": 738.5499877929688,
      "volume": 545500
    },
    {
      "time": "2025-07-29",
      "open": 745.52001953125,
      "high": 751.489990234375,
      "low": 715,
      "close": 724.3699951171875,
      "volume": 488700
    },
    {
      "time": "2025-07-30",
      "open": 734.4600219726562,
      "high": 747.5,
      "low": 726.0499877929688,
      "close": 730.5399780273438,
      "volume": 629600
    },
    {
      "time": "2025-07-31",
      "open": 731.239990234375,
      "high": 740,
      "low": 706,
      "close": 711.239990234375,
      "volume": 1344500
    },
    {
      "time": "2025-08-01",
      "open": 740,
      "high": 803,
      "low": 711.4600219726562,
      "close": 785.6199951171875,
      "volume": 1524100
    },
    {
      "time": "2025-08-04",
      "open": 791.4199829101562,
      "high": 831.969970703125,
      "low": 778.9000244140625,
      "close": 830.6300048828125,
      "volume": 1360400
    },
    {
      "time": "2025-08-05",
      "open": 830,
      "high": 834.4400024414062,
      "low": 774.1400146484375,
      "close": 802.780029296875,
      "volume": 988800
    },
    {
      "time": "2025-08-06",
      "open": 802,
      "high": 807.4000244140625,
      "low": 790.0700073242188,
      "close": 805.8499755859375,
      "volume": 416400
    },
    {
      "time": "2025-08-07",
      "open": 816.2999877929688,
      "high": 819.5,
      "low": 785,
      "close": 797.9400024414062,
      "volume": 640200
    },
    {
      "time": "2025-08-08",
      "open": 798.52001953125,
      "high": 815,
      "low": 794.5,
      "close": 804.2899780273438,
      "volume": 399400
    },
    {
      "time": "2025-08-11",
      "open": 806.22998046875,
      "high": 815.4000244140625,
      "low": 795.8200073242188,
      "close": 797.510009765625,
      "volume": 540400
    },
    {
      "time": "2025-08-12",
      "open": 807.7999877929688,
      "high": 844,
      "low": 803,
      "close": 840.5599975585938,
      "volume": 713900
    },
    {
      "time": "2025-08-13",
      "open": 845.5999755859375,
      "high": 865.1300048828125,
      "low": 840,
      "close": 861.7999877929688,
      "volume": 543900
    },
    {
      "time": "2025-08-14",
      "open": 845.530029296875,
      "high": 854.989990234375,
      "low": 836.510009765625,
      "close": 848.8099975585938,
      "volume": 582300
    },
    {
      "time": "2025-08-15",
      "open": 851.9199829101562,
      "high": 851.9199829101562,
      "low": 823.8499755859375,
      "close": 826.469970703125,
      "volume": 575600
    },
    {
      "time": "2025-08-18",
      "open": 823.5900268554688,
      "high": 853.239990234375,
      "low": 823.010009765625,
      "close": 850.3099975585938,
      "volume": 563800
    },
    {
      "time": "2025-08-19",
      "open": 854.4000244140625,
      "high": 868,
      "low": 839.9600219726562,
      "close": 844.7999877929688,
      "volume": 557900
    },
    {
      "time": "2025-08-20",
      "open": 840.8300170898438,
      "high": 847.5700073242188,
      "low": 805.9400024414062,
      "close": 826.27001953125,
      "volume": 673100
    },
    {
      "time": "2025-08-21",
      "open": 814.219970703125,
      "high": 831.3099975585938,
      "low": 812,
      "close": 820.739990234375,
      "volume": 413000
    },
    {
      "time": "2025-08-22",
      "open": 822.239990234375,
      "high": 859.7899780273438,
      "low": 820.6400146484375,
      "close": 844,
      "volume": 548800
    },
    {
      "time": "2025-08-25",
      "open": 841.4099731445312,
      "high": 850.4400024414062,
      "low": 832.2000122070312,
      "close": 837.8599853515625,
      "volume": 348000
    },
    {
      "time": "2025-08-26",
      "open": 839.8599853515625,
      "high": 857.989990234375,
      "low": 839.8599853515625,
      "close": 850.6400146484375,
      "volume": 404000
    },
    {
      "time": "2025-08-27",
      "open": 847.9000244140625,
      "high": 870,
      "low": 843.530029296875,
      "close": 866.3200073242188,
      "volume": 326600
    },
    {
      "time": "2025-08-28",
      "open": 866.97998046875,
      "high": 875.0499877929688,
      "low": 857.4000244140625,
      "close": 858.4600219726562,
      "volume": 468100
    },
    {
      "time": "2025-08-29",
      "open": 849.4099731445312,
      "high": 853.489990234375,
      "low": 825.1599731445312,
      "close": 835.760009765625,
      "volume": 568900
    },
    {
      "time": "2025-09-02",
      "open": 811.1099853515625,
      "high": 824.969970703125,
      "low": 800.969970703125,
      "close": 823.6500244140625,
      "volume": 517400
    },
    {
      "time": "2025-09-03",
      "open": 830.260009765625,
      "high": 830.260009765625,
      "low": 809.5399780273438,
      "close": 827.5599975585938,
      "volume": 432600
    },
    {
      "time": "2025-09-04",
      "open": 827.5599975585938,
      "high": 850.1400146484375,
      "low": 817.5700073242188,
      "close": 848.1099853515625,
      "volume": 424500
    },
    {
      "time": "2025-09-05",
      "open": 853.6500244140625,
      "high": 867.219970703125,
      "low": 846.3400268554688,
      "close": 865.8599853515625,
      "volume": 491500
    },
    {
      "time": "2025-09-08",
      "open": 869.3099975585938,
      "high": 879.5,
      "low": 850.6599731445312,
      "close": 864.3200073242188,
      "volume": 495400
    },
    {
      "time": "2025-09-09",
      "open": 865.7100219726562,
      "high": 869.3200073242188,
      "low": 848.1300048828125,
      "close": 857.8699951171875,
      "volume": 281900
    },
    {
      "time": "2025-09-10",
      "open": 868.8800048828125,
      "high": 869.7000122070312,
      "low": 846,
      "close": 855.1799926757812,
      "volume": 751800
    },
    {
      "time": "2025-09-11",
      "open": 855.1599731445312,
      "high": 860.5999755859375,
      "low": 830.3699951171875,
      "close": 840.3800048828125,
      "volume": 576000
    },
    {
      "time": "2025-09-12",
      "open": 844.9600219726562,
      "high": 844.9600219726562,
      "low": 830,
      "close": 834.1400146484375,
      "volume": 329700
    },
    {
      "time": "2025-09-15",
      "open": 838,
      "high": 852.5399780273438,
      "low": 831,
      "close": 849.7100219726562,
      "volume": 393100
    },
    {
      "time": "2025-09-16",
      "open": 847.5700073242188,
      "high": 860.2000122070312,
      "low": 844.6300048828125,
      "close": 857.02001953125,
      "volume": 401200
    },
    {
      "time": "2025-09-17",
      "open": 856.4199829101562,
      "high": 884.4600219726562,
      "low": 850,
      "close": 877.6599731445312,
      "volume": 408400
    },
    {
      "time": "2025-09-18",
      "open": 895.3499755859375,
      "high": 924.4000244140625,
      "low": 890.0900268554688,
      "close": 917.780029296875,
      "volume": 853300
    },
    {
      "time": "2025-09-19",
      "open": 923.3699951171875,
      "high": 923.3699951171875,
      "low": 893.0700073242188,
      "close": 916.3599853515625,
      "volume": 1232000
    },
    {
      "time": "2025-09-22",
      "open": 920.4000244140625,
      "high": 938.0399780273438,
      "low": 917.7899780273438,
      "close": 922.8099975585938,
      "volume": 416300
    },
    {
      "time": "2025-09-23",
      "open": 917.6400146484375,
      "high": 932.25,
      "low": 907.02001953125,
      "close": 914.27001953125,
      "volume": 425500
    },
    {
      "time": "2025-09-24",
      "open": 920.3300170898438,
      "high": 920.3300170898438,
      "low": 899.9000244140625,
      "close": 908.4500122070312,
      "volume": 349400
    },
    {
      "time": "2025-09-25",
      "open": 897.6500244140625,
      "high": 898.1900024414062,
      "low": 872.2899780273438,
      "close": 891.3900146484375,
      "volume": 336500
    },
    {
      "time": "2025-09-26",
      "open": 888.5499877929688,
      "high": 892.5399780273438,
      "low": 877,
      "close": 887.5499877929688,
      "volume": 304300
    },
    {
      "time": "2025-09-29",
      "open": 908.52001953125,
      "high": 915.6500244140625,
      "low": 885.9199829101562,
      "close": 886.5900268554688,
      "volume": 333100
    },
    {
      "time": "2025-09-30",
      "open": 898.1599731445312,
      "high": 929.5,
      "low": 894.3800048828125,
      "close": 920.6400146484375,
      "volume": 505700
    },
    {
      "time": "2025-10-01",
      "open": 907.3699951171875,
      "high": 923.3400268554688,
      "low": 894.8900146484375,
      "close": 915.8699951171875,
      "volume": 444000
    },
    {
      "time": "2025-10-02",
      "open": 927.25,
      "high": 940.1099853515625,
      "low": 925.0499877929688,
      "close": 930.510009765625,
      "volume": 389300
    },
    {
      "time": "2025-10-03",
      "open": 940.4400024414062,
      "high": 954.8099975585938,
      "low": 916.7999877929688,
      "close": 918.8300170898438,
      "volume": 420400
    },
    {
      "time": "2025-10-06",
      "open": 932.5800170898438,
      "high": 986.6300048828125,
      "low": 930.6099853515625,
      "close": 968.0999755859375,
      "volume": 652000
    },
    {
      "time": "2025-10-07",
      "open": 969.7000122070312,
      "high": 972.739990234375,
      "low": 940.8800048828125,
      "close": 945.489990234375,
      "volume": 423000
    },
    {
      "time": "2025-10-08",
      "open": 947.1900024414062,
      "high": 983.47998046875,
      "low": 945.989990234375,
      "close": 980.9000244140625,
      "volume": 570100
    },
    {
      "time": "2025-10-09",
      "open": 973.8300170898438,
      "high": 980.0999755859375,
      "low": 961.9400024414062,
      "close": 979.25,
      "volume": 361400
    },
    {
      "time": "2025-10-10",
      "open": 985.4500122070312,
      "high": 990.25,
      "low": 901.3900146484375,
      "close": 904.4400024414062,
      "volume": 872600
    },
    {
      "time": "2025-10-13",
      "open": 967.5999755859375,
      "high": 990.6699829101562,
      "low": 953.6599731445312,
      "close": 981.6699829101562,
      "volume": 774000
    },
    {
      "time": "2025-10-14",
      "open": 967.5399780273438,
      "high": 994.8300170898438,
      "low": 960,
      "close": 968.25,
      "volume": 754100
    },
    {
      "time": "2025-10-15",
      "open": 1000,
      "high": 1016.9600219726562,
      "low": 987.3099975585938,
      "close": 1007.9299926757812,
      "volume": 631900
    },
    {
      "time": "2025-10-16",
      "open": 1011.52001953125,
      "high": 1041.5,
      "low": 1007.9299926757812,
      "close": 1026.8299560546875,
      "volume": 517700
    },
    {
      "time": "2025-10-17",
      "open": 1002.9000244140625,
      "high": 1024.3399658203125,
      "low": 994.8599853515625,
      "close": 1004.6500244140625,
      "volume": 502800
    },
    {
      "time": "2025-10-20",
      "open": 1018.5800170898438,
      "high": 1037.8900146484375,
      "low": 1018.5800170898438,
      "close": 1031.5899658203125,
      "volume": 442600
    },
    {
      "time": "2025-10-21",
      "open": 1027.3199462890625,
      "high": 1035.699951171875,
      "low": 1012.3499755859375,
      "close": 1028.6700439453125,
      "volume": 255000
    },
    {
      "time": "2025-10-22",
      "open": 1013.5499877929688,
      "high": 1022.760009765625,
      "low": 980.780029296875,
      "close": 1001.4000244140625,
      "volume": 713000
    },
    {
      "time": "2025-10-23",
      "open": 1045,
      "high": 1076,
      "low": 1038.5999755859375,
      "close": 1070.800048828125,
      "volume": 727500
    },
    {
      "time": "2025-10-24",
      "open": 1086.0999755859375,
      "high": 1091.9100341796875,
      "low": 1073.530029296875,
      "close": 1074.9100341796875,
      "volume": 378600
    },
    {
      "time": "2025-10-27",
      "open": 1097.280029296875,
      "high": 1112.06005859375,
      "low": 1093.699951171875,
      "close": 1105.050048828125,
      "volume": 555000
    },
    {
      "time": "2025-10-28",
      "open": 1097.8499755859375,
      "high": 1111.030029296875,
      "low": 1085.989990234375,
      "close": 1086.3599853515625,
      "volume": 475700
    },
    {
      "time": "2025-10-29",
      "open": 1095.969970703125,
      "high": 1123.3800048828125,
      "low": 1090.5,
      "close": 1094.0799560546875,
      "volume": 817300
    },
    {
      "time": "2025-10-30",
      "open": 1070.760009765625,
      "high": 1100.510009765625,
      "low": 1070.760009765625,
      "close": 1087.56005859375,
      "volume": 1262700
    },
    {
      "time": "2025-10-31",
      "open": 1020.1599731445312,
      "high": 1038.3299560546875,
      "low": 935.9299926757812,
      "close": 1005,
      "volume": 1646500
    },
    {
      "time": "2025-11-03",
      "open": 1030,
      "high": 1040.3900146484375,
      "low": 984.75,
      "close": 1003.9299926757812,
      "volume": 828000
    },
    {
      "time": "2025-11-04",
      "open": 966.1199951171875,
      "high": 976.9099731445312,
      "low": 953.0900268554688,
      "close": 957.8699951171875,
      "volume": 866100
    },
    {
      "time": "2025-11-05",
      "open": 961.0399780273438,
      "high": 1014.989990234375,
      "low": 956.6799926757812,
      "close": 1000.1500244140625,
      "volume": 697100
    },
    {
      "time": "2025-11-06",
      "open": 995.1500244140625,
      "high": 1006,
      "low": 954.0900268554688,
      "close": 958.0700073242188,
      "volume": 676700
    },
    {
      "time": "2025-11-07",
      "open": 944,
      "high": 959.010009765625,
      "low": 904.0599975585938,
      "close": 958.260009765625,
      "volume": 739900
    },
    {
      "time": "2025-11-10",
      "open": 986.6500244140625,
      "high": 989.719970703125,
      "low": 947.8699951171875,
      "close": 976.3099975585938,
      "volume": 608300
    },
    {
      "time": "2025-11-11",
      "open": 967.1900024414062,
      "high": 978.760009765625,
      "low": 951.1199951171875,
      "close": 954.7100219726562,
      "volume": 580500
    },
    {
      "time": "2025-11-12",
      "open": 973.989990234375,
      "high": 980.9500122070312,
      "low": 957,
      "close": 958.3499755859375,
      "volume": 543900
    },
    {
      "time": "2025-11-13",
      "open": 950.6699829101562,
      "high": 959.1699829101562,
      "low": 912.9500122070312,
      "close": 924.2899780273438,
      "volume": 675800
    },
    {
      "time": "2025-11-14",
      "open": 879.1099853515625,
      "high": 938.5399780273438,
      "low": 866.3800048828125,
      "close": 920.1900024414062,
      "volume": 486200
    },
    {
      "time": "2025-11-17",
      "open": 914.2899780273438,
      "high": 924,
      "low": 879.4199829101562,
      "close": 897.010009765625,
      "volume": 483900
    },
    {
      "time": "2025-11-18",
      "open": 887.219970703125,
      "high": 894.510009765625,
      "low": 852.0399780273438,
      "close": 856.9600219726562,
      "volume": 878600
    },
    {
      "time": "2025-11-19",
      "open": 866.1599731445312,
      "high": 890.8400268554688,
      "low": 859.969970703125,
      "close": 884.6500244140625,
      "volume": 843200
    },
    {
      "time": "2025-11-20",
      "open": 908.6199951171875,
      "high": 917.4400024414062,
      "low": 852.6900024414062,
      "close": 857.1900024414062,
      "volume": 1053100
    },
    {
      "time": "2025-11-21",
      "open": 864.1599731445312,
      "high": 883.7899780273438,
      "low": 833.1799926757812,
      "close": 872.3499755859375,
      "volume": 763000
    },
    {
      "time": "2025-11-24",
      "open": 887.6900024414062,
      "high": 903.6300048828125,
      "low": 881.8900146484375,
      "close": 892.969970703125,
      "volume": 1145200
    },
    {
      "time": "2025-11-25",
      "open": 883.6900024414062,
      "high": 913.260009765625,
      "low": 864.4500122070312,
      "close": 908.6099853515625,
      "volume": 559700
    },
    {
      "time": "2025-11-26",
      "open": 920.1900024414062,
      "high": 931.780029296875,
      "low": 914.3400268554688,
      "close": 924.9500122070312,
      "volume": 603700
    },
    {
      "time": "2025-11-28",
      "open": 919.0599975585938,
      "high": 930.4000244140625,
      "low": 910.030029296875,
      "close": 928.1699829101562,
      "volume": 357500
    },
    {
      "time": "2025-12-01",
      "open": 908.719970703125,
      "high": 937.6900024414062,
      "low": 894.3900146484375,
      "close": 928.3499755859375,
      "volume": 545000
    },
    {
      "time": "2025-12-02",
      "open": 938.6500244140625,
      "high": 963.9099731445312,
      "low": 931.5999755859375,
      "close": 952.1799926757812,
      "volume": 603000
    },
    {
      "time": "2025-12-03",
      "open": 954.3099975585938,
      "high": 962.219970703125,
      "low": 933.8200073242188,
      "close": 958.02001953125,
      "volume": 464100
    },
    {
      "time": "2025-12-04",
      "open": 950.0999755859375,
      "high": 959.3800048828125,
      "low": 931.97998046875,
      "close": 952.739990234375,
      "volume": 478800
    },
    {
      "time": "2025-12-05",
      "open": 964.25,
      "high": 971.1199951171875,
      "low": 954.3900146484375,
      "close": 963.280029296875,
      "volume": 348100
    },
    {
      "time": "2025-12-08",
      "open": 976.030029296875,
      "high": 1002.5,
      "low": 974.4600219726562,
      "close": 983.5800170898438,
      "volume": 444800
    },
    {
      "time": "2025-12-09",
      "open": 978.5399780273438,
      "high": 988.0499877929688,
      "low": 957.3900146484375,
      "close": 962.9500122070312,
      "volume": 440200
    },
    {
      "time": "2025-12-10",
      "open": 968.5399780273438,
      "high": 989.25,
      "low": 962.9500122070312,
      "close": 979.02001953125,
      "volume": 446700
    },
    {
      "time": "2025-12-11",
      "open": 967.6199951171875,
      "high": 987.5900268554688,
      "low": 950.5499877929688,
      "close": 981.47998046875,
      "volume": 590900
    },
    {
      "time": "2025-12-12",
      "open": 980,
      "high": 988.0999755859375,
      "low": 941.3699951171875,
      "close": 946.510009765625,
      "volume": 781600
    },
    {
      "time": "2025-12-15",
      "open": 960.7999877929688,
      "high": 975,
      "low": 946.4500122070312,
      "close": 949.4000244140625,
      "volume": 690800
    },
    {
      "time": "2025-12-16",
      "open": 947.8099975585938,
      "high": 968.8400268554688,
      "low": 942,
      "close": 951.3599853515625,
      "volume": 577000
    },
    {
      "time": "2025-12-17",
      "open": 959.6099853515625,
      "high": 966.1400146484375,
      "low": 909,
      "close": 912.25,
      "volume": 855800
    },
    {
      "time": "2025-12-18",
      "open": 936.4099731445312,
      "high": 951.6300048828125,
      "low": 922.8800048828125,
      "close": 929.47998046875,
      "volume": 731400
    },
    {
      "time": "2025-12-19",
      "open": 941.8900146484375,
      "high": 966.3300170898438,
      "low": 937.1099853515625,
      "close": 937.1099853515625,
      "volume": 5577200
    },
    {
      "time": "2025-12-22",
      "open": 976.0499877929688,
      "high": 976.0499877929688,
      "low": 937.0999755859375,
      "close": 945.1599731445312,
      "volume": 569200
    },
    {
      "time": "2025-12-23",
      "open": 939.8800048828125,
      "high": 946.510009765625,
      "low": 935.8300170898438,
      "close": 943.5499877929688,
      "volume": 355300
    },
    {
      "time": "2025-12-24",
      "open": 954.75,
      "high": 958.0800170898438,
      "low": 947.0499877929688,
      "close": 953.25,
      "volume": 191700
    },
    {
      "time": "2025-12-26",
      "open": 960.4400024414062,
      "high": 960.4400024414062,
      "low": 944.6199951171875,
      "close": 946.3200073242188,
      "volume": 221600
    },
    {
      "time": "2025-12-29",
      "open": 938,
      "high": 949.2899780273438,
      "low": 928.9000244140625,
      "close": 930.0399780273438,
      "volume": 446300
    },
    {
      "time": "2025-12-30",
      "open": 929.3900146484375,
      "high": 935.1599731445312,
      "low": 923.1199951171875,
      "close": 923.9099731445312,
      "volume": 287900
    },
    {
      "time": "2025-12-31",
      "open": 926.3599853515625,
      "high": 928.0700073242188,
      "low": 906.3300170898438,
      "close": 906.3599853515625,
      "volume": 381900
    },
    {
      "time": "2026-01-02",
      "open": 927.6099853515625,
      "high": 957.0999755859375,
      "low": 926.1799926757812,
      "close": 936.3099975585938,
      "volume": 618800
    },
    {
      "time": "2026-01-05",
      "open": 946.1599731445312,
      "high": 966.0599975585938,
      "low": 938.239990234375,
      "close": 955.030029296875,
      "volume": 649100
    },
    {
      "time": "2026-01-06",
      "open": 969.7899780273438,
      "high": 1009.5900268554688,
      "low": 967.3599853515625,
      "close": 1005.3800048828125,
      "volume": 658900
    },
    {
      "time": "2026-01-07",
      "open": 990.280029296875,
      "high": 998.5900268554688,
      "low": 936.739990234375,
      "close": 959.0800170898438,
      "volume": 727100
    },
    {
      "time": "2026-01-08",
      "open": 947.6699829101562,
      "high": 960.3699951171875,
      "low": 941.0999755859375,
      "close": 959.0900268554688,
      "volume": 457300
    },
    {
      "time": "2026-01-09",
      "open": 965,
      "high": 975.6300048828125,
      "low": 950.4099731445312,
      "close": 958.969970703125,
      "volume": 529500
    },
    {
      "time": "2026-01-12",
      "open": 946.4600219726562,
      "high": 970.989990234375,
      "low": 944,
      "close": 967.1599731445312,
      "volume": 350200
    },
    {
      "time": "2026-01-13",
      "open": 976.5399780273438,
      "high": 1004.739990234375,
      "low": 970.739990234375,
      "close": 983.280029296875,
      "volume": 341900
    },
    {
      "time": "2026-01-14",
      "open": 980.5499877929688,
      "high": 998.6500244140625,
      "low": 964.1099853515625,
      "close": 983.5999755859375,
      "volume": 420900
    },
    {
      "time": "2026-01-15",
      "open": 1014.0599975585938,
      "high": 1041.949951171875,
      "low": 1008.0499877929688,
      "close": 1009.5399780273438,
      "volume": 537200
    },
    {
      "time": "2026-01-16",
      "open": 1030,
      "high": 1047.989990234375,
      "low": 1019.489990234375,
      "close": 1033.1700439453125,
      "volume": 547700
    },
    {
      "time": "2026-01-20",
      "open": 1009.510009765625,
      "high": 1055,
      "low": 1008.5,
      "close": 1034.489990234375,
      "volume": 661900
    },
    {
      "time": "2026-01-21",
      "open": 1046.8399658203125,
      "high": 1087.81005859375,
      "low": 1043.8900146484375,
      "close": 1074.9300537109375,
      "volume": 601200
    },
    {
      "time": "2026-01-22",
      "open": 1092.6400146484375,
      "high": 1098.9300537109375,
      "low": 1071.93994140625,
      "close": 1076.6700439453125,
      "volume": 409400
    },
    {
      "time": "2026-01-23",
      "open": 1077.6099853515625,
      "high": 1087.43994140625,
      "low": 1050.8800048828125,
      "close": 1063.739990234375,
      "volume": 402500
    },
    {
      "time": "2026-01-26",
      "open": 1062.260009765625,
      "high": 1077.25,
      "low": 1051.9599609375,
      "close": 1068.1400146484375,
      "volume": 683700
    },
    {
      "time": "2026-01-27",
      "open": 1094.1400146484375,
      "high": 1110.1800537109375,
      "low": 1088.010009765625,
      "close": 1095.489990234375,
      "volume": 578700
    },
    {
      "time": "2026-01-28",
      "open": 1110.47998046875,
      "high": 1171.5699462890625,
      "low": 1109.5,
      "close": 1161.780029296875,
      "volume": 667700
    },
    {
      "time": "2026-01-29",
      "open": 1165.9300537109375,
      "high": 1185.050048828125,
      "low": 1120.989990234375,
      "close": 1183.1500244140625,
      "volume": 642900
    },
    {
      "time": "2026-01-30",
      "open": 1153.72998046875,
      "high": 1188.6600341796875,
      "low": 1113.8399658203125,
      "close": 1124.1500244140625,
      "volume": 1046100
    },
    {
      "time": "2026-02-02",
      "open": 1110.6800537109375,
      "high": 1182.4100341796875,
      "low": 1100,
      "close": 1173.219970703125,
      "volume": 729300
    },
    {
      "time": "2026-02-03",
      "open": 1185.010009765625,
      "high": 1199.760009765625,
      "low": 1142.7099609375,
      "close": 1164.8299560546875,
      "volume": 840300
    },
    {
      "time": "2026-02-04",
      "open": 1167.5,
      "high": 1226.300048828125,
      "low": 1109,
      "close": 1136.8299560546875,
      "volume": 1263300
    },
    {
      "time": "2026-02-05",
      "open": 1125.5999755859375,
      "high": 1179,
      "low": 1100,
      "close": 1155.989990234375,
      "volume": 820400
    },
    {
      "time": "2026-02-06",
      "open": 1250,
      "high": 1250,
      "low": 1169.6199951171875,
      "close": 1229.8199462890625,
      "volume": 1556700
    },
    {
      "time": "2026-02-09",
      "open": 1216,
      "high": 1240.9000244140625,
      "low": 1180.219970703125,
      "close": 1206.1800537109375,
      "volume": 660900
    },
    {
      "time": "2026-02-10",
      "open": 1197.260009765625,
      "high": 1197.260009765625,
      "low": 1127.3399658203125,
      "close": 1142.02001953125,
      "volume": 779600
    },
    {
      "time": "2026-02-11",
      "open": 1165,
      "high": 1204,
      "low": 1154.4000244140625,
      "close": 1196.72998046875,
      "volume": 768900
    },
    {
      "time": "2026-02-12",
      "open": 1206.25,
      "high": 1225.1700439453125,
      "low": 1151.22998046875,
      "close": 1155.9300537109375,
      "volume": 726100
    },
    {
      "time": "2026-02-13",
      "open": 1149.06005859375,
      "high": 1173.3800048828125,
      "low": 1136.0899658203125,
      "close": 1171.469970703125,
      "volume": 434200
    },
    {
      "time": "2026-02-17",
      "open": 1150.1500244140625,
      "high": 1191.3499755859375,
      "low": 1139.6300048828125,
      "close": 1173.1800537109375,
      "volume": 446700
    },
    {
      "time": "2026-02-18",
      "open": 1177.72998046875,
      "high": 1202.9200439453125,
      "low": 1172.3499755859375,
      "close": 1188.3199462890625,
      "volume": 357100
    },
    {
      "time": "2026-02-19",
      "open": 1170.280029296875,
      "high": 1175.6199951171875,
      "low": 1152.8499755859375,
      "close": 1175.219970703125,
      "volume": 301900
    },
    {
      "time": "2026-02-20",
      "open": 1160.31005859375,
      "high": 1205.75,
      "low": 1160.31005859375,
      "close": 1204.0999755859375,
      "volume": 375900
    },
    {
      "time": "2026-02-23",
      "open": 1204.43994140625,
      "high": 1220,
      "low": 1171.4200439453125,
      "close": 1190.06005859375,
      "volume": 463200
    },
    {
      "time": "2026-02-24",
      "open": 1200.010009765625,
      "high": 1240.25,
      "low": 1161.81005859375,
      "close": 1213.6700439453125,
      "volume": 610500
    },
    {
      "time": "2026-02-25",
      "open": 1226.81005859375,
      "high": 1256.219970703125,
      "low": 1220.239990234375,
      "close": 1231.949951171875,
      "volume": 435400
    },
    {
      "time": "2026-02-26",
      "open": 1237.199951171875,
      "high": 1239.699951171875,
      "low": 1152.780029296875,
      "close": 1180.1300048828125,
      "volume": 644500
    },
    {
      "time": "2026-02-27",
      "open": 1156.0699462890625,
      "high": 1163.3800048828125,
      "low": 1128.5999755859375,
      "close": 1142.739990234375,
      "volume": 805300
    },
    {
      "time": "2026-03-02",
      "open": 1108.0799560546875,
      "high": 1144.5999755859375,
      "low": 1102.4599609375,
      "close": 1142.5799560546875,
      "volume": 540200
    },
    {
      "time": "2026-03-03",
      "open": 1108.3299560546875,
      "high": 1130.1800537109375,
      "low": 1068.81005859375,
      "close": 1074.3699951171875,
      "volume": 820500
    },
    {
      "time": "2026-03-04",
      "open": 1082.6400146484375,
      "high": 1102.199951171875,
      "low": 1080,
      "close": 1099.02001953125,
      "volume": 433700
    },
    {
      "time": "2026-03-05",
      "open": 1071.489990234375,
      "high": 1093.06005859375,
      "low": 1051.7900390625,
      "close": 1078.43994140625,
      "volume": 588100
    },
    {
      "time": "2026-03-06",
      "open": 1039.3699951171875,
      "high": 1062.4100341796875,
      "low": 1012.4600219726562,
      "close": 1023.1599731445312,
      "volume": 756900
    },
    {
      "time": "2026-03-09",
      "open": 1013.0499877929688,
      "high": 1066.02001953125,
      "low": 988,
      "close": 1062,
      "volume": 913300
    },
    {
      "time": "2026-03-10",
      "open": 1051.780029296875,
      "high": 1091.3800048828125,
      "low": 1040,
      "close": 1055.8199462890625,
      "volume": 448000
    },
    {
      "time": "2026-03-11",
      "open": 1059.06005859375,
      "high": 1078.2900390625,
      "low": 1053.8199462890625,
      "close": 1071.0899658203125,
      "volume": 332400
    },
    {
      "time": "2026-03-12",
      "open": 1045.93994140625,
      "high": 1049.4300537109375,
      "low": 1021.780029296875,
      "close": 1033.8800048828125,
      "volume": 485600
    },
    {
      "time": "2026-03-13",
      "open": 1054.1700439453125,
      "high": 1083.9300537109375,
      "low": 1042.8499755859375,
      "close": 1052.5899658203125,
      "volume": 406100
    },
    {
      "time": "2026-03-16",
      "open": 1078.8399658203125,
      "high": 1097.0699462890625,
      "low": 1073.77001953125,
      "close": 1077.4000244140625,
      "volume": 484200
    },
    {
      "time": "2026-03-17",
      "open": 1069.8499755859375,
      "high": 1085,
      "low": 1060.010009765625,
      "close": 1066.6600341796875,
      "volume": 336300
    },
    {
      "time": "2026-03-18",
      "open": 1080.5799560546875,
      "high": 1094.5,
      "low": 1070.6099853515625,
      "close": 1075.2900390625,
      "volume": 581500
    },
    {
      "time": "2026-03-19",
      "open": 1041.4599609375,
      "high": 1104.0999755859375,
      "low": 1033.93994140625,
      "close": 1092.68994140625,
      "volume": 364800
    },
    {
      "time": "2026-03-20",
      "open": 1094.43994140625,
      "high": 1103.27001953125,
      "low": 1050.9000244140625,
      "close": 1068.8499755859375,
      "volume": 1035300
    },
    {
      "time": "2026-03-23",
      "open": 1100,
      "high": 1108.8800048828125,
      "low": 1074.8499755859375,
      "close": 1076.3499755859375,
      "volume": 472800
    },
    {
      "time": "2026-03-24",
      "open": 1068.75,
      "high": 1109.989990234375,
      "low": 1060,
      "close": 1101.5899658203125,
      "volume": 429500
    },
    {
      "time": "2026-03-25",
      "open": 1116.3199462890625,
      "high": 1127.739990234375,
      "low": 1101.8599853515625,
      "close": 1118.6600341796875,
      "volume": 308700
    },
    {
      "time": "2026-03-26",
      "open": 1101.47998046875,
      "high": 1112.43994140625,
      "low": 1057.02001953125,
      "close": 1058.280029296875,
      "volume": 547000
    },
    {
      "time": "2026-03-27",
      "open": 1049.260009765625,
      "high": 1073.3599853515625,
      "low": 1039.0400390625,
      "close": 1053.010009765625,
      "volume": 537300
    },
    {
      "time": "2026-03-30",
      "open": 1057.9100341796875,
      "high": 1057.9100341796875,
      "low": 996.010009765625,
      "close": 1002.3400268554688,
      "volume": 590200
    },
    {
      "time": "2026-03-31",
      "open": 1008.3800048828125,
      "high": 1096.1600341796875,
      "low": 1008.3800048828125,
      "close": 1093.3499755859375,
      "volume": 815400
    },
    {
      "time": "2026-04-01",
      "open": 1100.75,
      "high": 1138.4200439453125,
      "low": 1095.010009765625,
      "close": 1119.510009765625,
      "volume": 668200
    },
    {
      "time": "2026-04-02",
      "open": 1071.8900146484375,
      "high": 1125.72998046875,
      "low": 1071.8900146484375,
      "close": 1118.489990234375,
      "volume": 344000
    },
    {
      "time": "2026-04-06",
      "open": 1128.3499755859375,
      "high": 1182.5699462890625,
      "low": 1128.030029296875,
      "close": 1180.030029296875,
      "volume": 499400
    },
    {
      "time": "2026-04-07",
      "open": 1179.2099609375,
      "high": 1194.72998046875,
      "low": 1153.1700439453125,
      "close": 1191.219970703125,
      "volume": 438900
    },
    {
      "time": "2026-04-08",
      "open": 1255.260009765625,
      "high": 1322.6199951171875,
      "low": 1251.97998046875,
      "close": 1312.93994140625,
      "volume": 1012900
    },
    {
      "time": "2026-04-09",
      "open": 1312.93994140625,
      "high": 1340.1099853515625,
      "low": 1303.93994140625,
      "close": 1334.2099609375,
      "volume": 554800
    },
    {
      "time": "2026-04-10",
      "open": 1339.010009765625,
      "high": 1370,
      "low": 1339.010009765625,
      "close": 1353.8499755859375,
      "volume": 522400
    },
    {
      "time": "2026-04-13",
      "open": 1336.4100341796875,
      "high": 1377.25,
      "low": 1332.0400390625,
      "close": 1372.22998046875,
      "volume": 393500
    },
    {
      "time": "2026-04-14",
      "open": 1372.489990234375,
      "high": 1378.550048828125,
      "low": 1349.010009765625,
      "close": 1363.4200439453125,
      "volume": 557500
    },
    {
      "time": "2026-04-15",
      "open": 1345.719970703125,
      "high": 1362.25,
      "low": 1329.4599609375,
      "close": 1353,
      "volume": 466100
    },
    {
      "time": "2026-04-16",
      "open": 1365.6199951171875,
      "high": 1405.1400146484375,
      "low": 1353.550048828125,
      "close": 1402.81005859375,
      "volume": 467900
    },
    {
      "time": "2026-04-17",
      "open": 1437.6199951171875,
      "high": 1479.22998046875,
      "low": 1420.3399658203125,
      "close": 1468.3499755859375,
      "volume": 635600
    },
    {
      "time": "2026-04-20",
      "open": 1471.449951171875,
      "high": 1492.75,
      "low": 1453.6700439453125,
      "close": 1490.8599853515625,
      "volume": 384500
    },
    {
      "time": "2026-04-21",
      "open": 1502.260009765625,
      "high": 1548.1700439453125,
      "low": 1499.5999755859375,
      "close": 1527.949951171875,
      "volume": 551900
    },
    {
      "time": "2026-04-22",
      "open": 1545.06005859375,
      "high": 1560.0899658203125,
      "low": 1519.2099609375,
      "close": 1522.0400390625,
      "volume": 538600
    },
    {
      "time": "2026-04-23",
      "open": 1550.4000244140625,
      "high": 1597.760009765625,
      "low": 1533,
      "close": 1592.1700439453125,
      "volume": 638700
    },
    {
      "time": "2026-04-24",
      "open": 1626.3299560546875,
      "high": 1661.7900390625,
      "low": 1595.9000244140625,
      "close": 1632.06005859375,
      "volume": 692300
    },
    {
      "time": "2026-04-27",
      "open": 1610.4300537109375,
      "high": 1621.030029296875,
      "low": 1550.9200439453125,
      "close": 1587.5699462890625,
      "volume": 608100
    },
    {
      "time": "2026-04-28",
      "open": 1527.3199462890625,
      "high": 1537.739990234375,
      "low": 1488.030029296875,
      "close": 1504.0799560546875,
      "volume": 637600
    },
    {
      "time": "2026-04-29",
      "open": 1550.9599609375,
      "high": 1554.4100341796875,
      "low": 1507.3399658203125,
      "close": 1526.8399658203125,
      "volume": 690200
    },
    {
      "time": "2026-04-30",
      "open": 1550,
      "high": 1621.9100341796875,
      "low": 1541.6099853515625,
      "close": 1614.4100341796875,
      "volume": 1077600
    },
    {
      "time": "2026-05-01",
      "open": 1564.56005859375,
      "high": 1589.7099609375,
      "low": 1521,
      "close": 1583.47998046875,
      "volume": 898700
    },
    {
      "time": "2026-05-04",
      "open": 1590.469970703125,
      "high": 1603.699951171875,
      "low": 1552.8399658203125,
      "close": 1573.300048828125,
      "volume": 515400
    },
    {
      "time": "2026-05-05",
      "open": 1588.93994140625,
      "high": 1607.8699951171875,
      "low": 1557.050048828125,
      "close": 1588.1199951171875,
      "volume": 682200
    },
    {
      "time": "2026-05-06",
      "open": 1581,
      "high": 1662,
      "low": 1556.31005859375,
      "close": 1652.3499755859375,
      "volume": 854100
    },
    {
      "time": "2026-05-07",
      "open": 1636.3299560546875,
      "high": 1636.3299560546875,
      "low": 1559,
      "close": 1575.9599609375,
      "volume": 600100
    },
    {
      "time": "2026-05-08",
      "open": 1608.6400146484375,
      "high": 1617.050048828125,
      "low": 1581.93994140625,
      "close": 1600.8399658203125,
      "volume": 686600
    },
    {
      "time": "2026-05-11",
      "open": 1594.489990234375,
      "high": 1663.989990234375,
      "low": 1585,
      "close": 1661.0999755859375,
      "volume": 526600
    },
    {
      "time": "2026-05-12",
      "open": 1619.5400390625,
      "high": 1622.010009765625,
      "low": 1538.25,
      "close": 1599.52001953125,
      "volume": 731800
    },
    {
      "time": "2026-05-13",
      "open": 1631.199951171875,
      "high": 1675.4200439453125,
      "low": 1614,
      "close": 1650.3499755859375,
      "volume": 626900
    },
    {
      "time": "2026-05-14",
      "open": 1639.8499755859375,
      "high": 1644.9000244140625,
      "low": 1601,
      "close": 1613.969970703125,
      "volume": 373600
    },
    {
      "time": "2026-05-15",
      "open": 1562.550048828125,
      "high": 1587.739990234375,
      "low": 1548.6099853515625,
      "close": 1550.02001953125,
      "volume": 685000
    },
    {
      "time": "2026-05-18",
      "open": 1563.280029296875,
      "high": 1579.989990234375,
      "low": 1458.43994140625,
      "close": 1486.3299560546875,
      "volume": 806900
    },
    {
      "time": "2026-05-19",
      "open": 1434.9100341796875,
      "high": 1493.1400146484375,
      "low": 1412.8900146484375,
      "close": 1468.1099853515625,
      "volume": 639400
    },
    {
      "time": "2026-05-20",
      "open": 1492.3699951171875,
      "high": 1555.550048828125,
      "low": 1481.0699462890625,
      "close": 1553.27001953125,
      "volume": 753100
    },
    {
      "time": "2026-05-21",
      "open": 1535.800048828125,
      "high": 1562.489990234375,
      "low": 1516.010009765625,
      "close": 1561.25,
      "volume": 449800
    },
    {
      "time": "2026-05-22",
      "open": 1579.6199951171875,
      "high": 1596.75,
      "low": 1560,
      "close": 1589.81005859375,
      "volume": 476600
    },
    {
      "time": "2026-05-26",
      "open": 1650.489990234375,
      "high": 1714.0899658203125,
      "low": 1622.0999755859375,
      "close": 1662.97998046875,
      "volume": 821400
    },
    {
      "time": "2026-05-27",
      "open": 1707.6199951171875,
      "high": 1707.6199951171875,
      "low": 1592.760009765625,
      "close": 1620.1700439453125,
      "volume": 858600
    },
    {
      "time": "2026-05-28",
      "open": 1616.9300537109375,
      "high": 1656.780029296875,
      "low": 1575,
      "close": 1633.1700439453125,
      "volume": 501000
    },
    {
      "time": "2026-05-29",
      "open": 1645,
      "high": 1657,
      "low": 1556.77001953125,
      "close": 1566.2099609375,
      "volume": 1164100
    },
    {
      "time": "2026-06-01",
      "open": 1536.0799560546875,
      "high": 1569.989990234375,
      "low": 1508.239990234375,
      "close": 1542.3900146484375,
      "volume": 593200
    },
    {
      "time": "2026-06-02",
      "open": 1572,
      "high": 1627.8499755859375,
      "low": 1558.1099853515625,
      "close": 1624.989990234375,
      "volume": 692900
    },
    {
      "time": "2026-06-03",
      "open": 1647.510009765625,
      "high": 1697.3499755859375,
      "low": 1617.8299560546875,
      "close": 1689.8900146484375,
      "volume": 443700
    },
    {
      "time": "2026-06-04",
      "open": 1630.0400390625,
      "high": 1666.68994140625,
      "low": 1591.6400146484375,
      "close": 1652.5999755859375,
      "volume": 679000
    },
    {
      "time": "2026-06-05",
      "open": 1591.25,
      "high": 1599.989990234375,
      "low": 1473.949951171875,
      "close": 1481.050048828125,
      "volume": 1369000
    },
    {
      "time": "2026-06-08",
      "open": 1559.6700439453125,
      "high": 1584.3599853515625,
      "low": 1518.3399658203125,
      "close": 1559.1800537109375,
      "volume": 870700
    },
    {
      "time": "2026-06-09",
      "open": 1597.510009765625,
      "high": 1627.6400146484375,
      "low": 1405,
      "close": 1531.97998046875,
      "volume": 985900
    },
    {
      "time": "2026-06-10",
      "open": 1510.760009765625,
      "high": 1563.3699951171875,
      "low": 1468.5,
      "close": 1473.0400390625,
      "volume": 737300
    },
    {
      "time": "2026-06-11",
      "open": 1523.43994140625,
      "high": 1593.77001953125,
      "low": 1506.8199462890625,
      "close": 1589.550048828125,
      "volume": 896700
    },
    {
      "time": "2026-06-12",
      "open": 1592.2099609375,
      "high": 1598.4200439453125,
      "low": 1558.18994140625,
      "close": 1577.3199462890625,
      "volume": 567500
    },
    {
      "time": "2026-06-15",
      "open": 1652.56005859375,
      "high": 1666.6400146484375,
      "low": 1605.010009765625,
      "close": 1652.2900390625,
      "volume": 761200
    },
    {
      "time": "2026-06-16",
      "open": 1650.8800048828125,
      "high": 1656.219970703125,
      "low": 1496.52001953125,
      "close": 1498.77001953125,
      "volume": 1039700
    },
    {
      "time": "2026-06-17",
      "open": 1545.56005859375,
      "high": 1548,
      "low": 1435.8299560546875,
      "close": 1448.2099609375,
      "volume": 1111900
    },
    {
      "time": "2026-06-18",
      "open": 1529.239990234375,
      "high": 1581.0400390625,
      "low": 1515.6199951171875,
      "close": 1563.699951171875,
      "volume": 1935600
    },
    {
      "time": "2026-06-22",
      "open": 1592.68994140625,
      "high": 1594.81005859375,
      "low": 1506.3699951171875,
      "close": 1537.8800048828125,
      "volume": 1108900
    },
    {
      "time": "2026-06-23",
      "open": 1443.0400390625,
      "high": 1486.9200439453125,
      "low": 1403.3599853515625,
      "close": 1423.760009765625,
      "volume": 1636600
    },
    {
      "time": "2026-06-24",
      "open": 1423.02001953125,
      "high": 1446.9599609375,
      "low": 1392.5,
      "close": 1434.949951171875,
      "volume": 865600
    },
    {
      "time": "2026-06-25",
      "open": 1495.1800537109375,
      "high": 1510.760009765625,
      "low": 1373.8199462890625,
      "close": 1438.300048828125,
      "volume": 1002100
    },
    {
      "time": "2026-06-26",
      "open": 1357.449951171875,
      "high": 1373.9100341796875,
      "low": 1301.43994140625,
      "close": 1313.3199462890625,
      "volume": 3481700
    },
    {
      "time": "2026-06-29",
      "open": 1328.3900146484375,
      "high": 1342.1300048828125,
      "low": 1276.219970703125,
      "close": 1312.77001953125,
      "volume": 1050900
    },
    {
      "time": "2026-06-30",
      "open": 1325.9100341796875,
      "high": 1388.530029296875,
      "low": 1322.4000244140625,
      "close": 1382.3599853515625,
      "volume": 1708700
    },
    {
      "time": "2026-07-01",
      "open": 1344.8900146484375,
      "high": 1386.5999755859375,
      "low": 1328.6700439453125,
      "close": 1331.72998046875,
      "volume": 1515600
    },
    {
      "time": "2026-07-02",
      "open": 1332.8499755859375,
      "high": 1382.9200439453125,
      "low": 1258.6600341796875,
      "close": 1288.1600341796875,
      "volume": 1214500
    },
    {
      "time": "2026-07-06",
      "open": 1325.739990234375,
      "high": 1371.3699951171875,
      "low": 1305.010009765625,
      "close": 1346.1300048828125,
      "volume": 857400
    },
    {
      "time": "2026-07-07",
      "open": 1274.5899658203125,
      "high": 1299.300048828125,
      "low": 1232.0400390625,
      "close": 1272.81005859375,
      "volume": 1209700
    },
    {
      "time": "2026-07-08",
      "open": 1264.22998046875,
      "high": 1329.1600341796875,
      "low": 1260.5699462890625,
      "close": 1315.510009765625,
      "volume": 703200
    },
    {
      "time": "2026-07-09",
      "open": 1399.199951171875,
      "high": 1407.0899658203125,
      "low": 1360.3299560546875,
      "close": 1374.1300048828125,
      "volume": 886300
    },
    {
      "time": "2026-07-10",
      "open": 1335.760009765625,
      "high": 1364.030029296875,
      "low": 1316.2099609375,
      "close": 1352.739990234375,
      "volume": 577500
    },
    {
      "time": "2026-07-13",
      "open": 1307.1700439453125,
      "high": 1317.7900390625,
      "low": 1277.6400146484375,
      "close": 1291.3800048828125,
      "volume": 827000
    },
    {
      "time": "2026-07-14",
      "open": 1367.6800537109375,
      "high": 1401.2900390625,
      "low": 1345.010009765625,
      "close": 1376.4100341796875,
      "volume": 786000
    },
    {
      "time": "2026-07-15",
      "open": 1406.0400390625,
      "high": 1406.0400390625,
      "low": 1310.1199951171875,
      "close": 1352.6600341796875,
      "volume": 754000
    },
    {
      "time": "2026-07-16",
      "open": 1318.030029296875,
      "high": 1332.43994140625,
      "low": 1284.2099609375,
      "close": 1305.6500244140625,
      "volume": 933500
    },
    {
      "time": "2026-07-17",
      "open": 1245.7900390625,
      "high": 1342.81005859375,
      "low": 1231,
      "close": 1312,
      "volume": 1054900
    },
    {
      "time": "2026-07-20",
      "open": 1332.9599609375,
      "high": 1371.1600341796875,
      "low": 1323.75,
      "close": 1328.800048828125,
      "volume": 784800
    },
    {
      "time": "2026-07-21",
      "open": 1385.8199462890625,
      "high": 1396,
      "low": 1364.6199951171875,
      "close": 1383.260009765625,
      "volume": 986400
    },
    {
      "time": "2026-07-22",
      "open": 1353.9300537109375,
      "high": 1419.9200439453125,
      "low": 1350.489990234375,
      "close": 1398.449951171875,
      "volume": 607200
    },
    {
      "time": "2026-07-23",
      "open": 1359.81005859375,
      "high": 1409.989990234375,
      "low": 1359.5899658203125,
      "close": 1397.1500244140625,
      "volume": 702900
    },
    {
      "time": "2026-07-24",
      "open": 1373.81005859375,
      "high": 1385.219970703125,
      "low": 1318.719970703125,
      "close": 1333.81005859375,
      "volume": 792607
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 843.786201171875
    },
    {
      "time": "2025-10-06",
      "value": 848.8546008300781
    },
    {
      "time": "2025-10-07",
      "value": 852.9934008789063
    },
    {
      "time": "2025-10-08",
      "value": 858.1240014648438
    },
    {
      "time": "2025-10-09",
      "value": 863.0982019042968
    },
    {
      "time": "2025-10-10",
      "value": 866.9622021484375
    },
    {
      "time": "2025-10-13",
      "value": 870.8832019042969
    },
    {
      "time": "2025-10-14",
      "value": 873.6356018066406
    },
    {
      "time": "2025-10-15",
      "value": 877.7386010742188
    },
    {
      "time": "2025-10-16",
      "value": 882.1582006835938
    },
    {
      "time": "2025-10-17",
      "value": 886.2924011230468
    },
    {
      "time": "2025-10-20",
      "value": 890.8384008789062
    },
    {
      "time": "2025-10-21",
      "value": 895.4616015625
    },
    {
      "time": "2025-10-22",
      "value": 898.6784020996093
    },
    {
      "time": "2025-10-23",
      "value": 902.8584033203125
    },
    {
      "time": "2025-10-24",
      "value": 907.3804040527343
    },
    {
      "time": "2025-10-27",
      "value": 912.9520056152344
    },
    {
      "time": "2025-10-28",
      "value": 917.6730053710937
    },
    {
      "time": "2025-10-29",
      "value": 922.6586047363281
    },
    {
      "time": "2025-10-30",
      "value": 927.8844055175781
    },
    {
      "time": "2025-10-31",
      "value": 931.5696057128906
    },
    {
      "time": "2025-11-03",
      "value": 934.7682055664062
    },
    {
      "time": "2025-11-04",
      "value": 937.1684057617188
    },
    {
      "time": "2025-11-05",
      "value": 940.1586059570312
    },
    {
      "time": "2025-11-06",
      "value": 941.9936059570313
    },
    {
      "time": "2025-11-07",
      "value": 943.9896057128906
    },
    {
      "time": "2025-11-10",
      "value": 946.80060546875
    },
    {
      "time": "2025-11-11",
      "value": 949.4218054199218
    },
    {
      "time": "2025-11-12",
      "value": 952.0376049804687
    },
    {
      "time": "2025-11-13",
      "value": 953.5612048339843
    },
    {
      "time": "2025-11-14",
      "value": 954.6478051757813
    },
    {
      "time": "2025-11-17",
      "value": 955.3016052246094
    },
    {
      "time": "2025-11-18",
      "value": 955.2834057617188
    },
    {
      "time": "2025-11-19",
      "value": 955.8728063964844
    },
    {
      "time": "2025-11-20",
      "value": 956.2090063476562
    },
    {
      "time": "2025-11-21",
      "value": 956.9732055664062
    },
    {
      "time": "2025-11-24",
      "value": 957.8384045410156
    },
    {
      "time": "2025-11-25",
      "value": 958.8702038574219
    },
    {
      "time": "2025-11-26",
      "value": 959.8160046386719
    },
    {
      "time": "2025-11-28",
      "value": 960.0238037109375
    },
    {
      "time": "2025-12-01",
      "value": 960.263603515625
    },
    {
      "time": "2025-12-02",
      "value": 960.8510034179687
    },
    {
      "time": "2025-12-03",
      "value": 961.7260034179687
    },
    {
      "time": "2025-12-04",
      "value": 962.6118029785156
    },
    {
      "time": "2025-12-05",
      "value": 964.0496032714843
    },
    {
      "time": "2025-12-08",
      "value": 965.9702038574219
    },
    {
      "time": "2025-12-09",
      "value": 967.4974035644532
    },
    {
      "time": "2025-12-10",
      "value": 968.6650036621094
    },
    {
      "time": "2025-12-11",
      "value": 969.9772033691406
    },
    {
      "time": "2025-12-12",
      "value": 970.2972033691407
    },
    {
      "time": "2025-12-15",
      "value": 970.908603515625
    },
    {
      "time": "2025-12-16",
      "value": 970.5738037109375
    },
    {
      "time": "2025-12-17",
      "value": 969.90900390625
    },
    {
      "time": "2025-12-18",
      "value": 968.8806030273438
    },
    {
      "time": "2025-12-19",
      "value": 968.037802734375
    },
    {
      "time": "2025-12-22",
      "value": 968.8522021484375
    },
    {
      "time": "2025-12-23",
      "value": 968.0898022460938
    },
    {
      "time": "2025-12-24",
      "value": 967.7898022460937
    },
    {
      "time": "2025-12-26",
      "value": 966.5576025390625
    },
    {
      "time": "2025-12-29",
      "value": 964.6218029785156
    },
    {
      "time": "2025-12-30",
      "value": 963.007001953125
    },
    {
      "time": "2025-12-31",
      "value": 960.50240234375
    },
    {
      "time": "2026-01-02",
      "value": 958.6552014160156
    },
    {
      "time": "2026-01-05",
      "value": 957.7278015136719
    },
    {
      "time": "2026-01-06",
      "value": 956.4194006347657
    },
    {
      "time": "2026-01-07",
      "value": 954.1028002929687
    },
    {
      "time": "2026-01-08",
      "value": 951.1835998535156
    },
    {
      "time": "2026-01-09",
      "value": 948.6357995605468
    },
    {
      "time": "2026-01-12",
      "value": 946.0973999023438
    },
    {
      "time": "2026-01-13",
      "value": 944.0117993164063
    },
    {
      "time": "2026-01-14",
      "value": 943.583798828125
    },
    {
      "time": "2026-01-15",
      "value": 943.6959985351563
    },
    {
      "time": "2026-01-16",
      "value": 945.2019995117188
    },
    {
      "time": "2026-01-20",
      "value": 945.888798828125
    },
    {
      "time": "2026-01-21",
      "value": 948.2259997558593
    },
    {
      "time": "2026-01-22",
      "value": 950.5942004394532
    },
    {
      "time": "2026-01-23",
      "value": 952.3428002929687
    },
    {
      "time": "2026-01-26",
      "value": 954.6114001464844
    },
    {
      "time": "2026-01-27",
      "value": 957.3542004394532
    },
    {
      "time": "2026-01-28",
      "value": 962.1040014648438
    },
    {
      "time": "2026-01-29",
      "value": 967.3632019042968
    },
    {
      "time": "2026-01-30",
      "value": 971.9060021972656
    },
    {
      "time": "2026-02-02",
      "value": 978.231201171875
    },
    {
      "time": "2026-02-03",
      "value": 983.8347998046875
    },
    {
      "time": "2026-02-04",
      "value": 989.4275988769531
    },
    {
      "time": "2026-02-05",
      "value": 995.1003991699218
    },
    {
      "time": "2026-02-06",
      "value": 1001.8373986816406
    },
    {
      "time": "2026-02-09",
      "value": 1007.7888000488281
    },
    {
      "time": "2026-02-10",
      "value": 1012.1302001953125
    },
    {
      "time": "2026-02-11",
      "value": 1017.5014001464843
    },
    {
      "time": "2026-02-12",
      "value": 1022.0530017089844
    },
    {
      "time": "2026-02-13",
      "value": 1026.4388012695313
    },
    {
      "time": "2026-02-17",
      "value": 1030.742001953125
    },
    {
      "time": "2026-02-18",
      "value": 1035.4536010742188
    },
    {
      "time": "2026-02-19",
      "value": 1039.6923999023438
    },
    {
      "time": "2026-02-20",
      "value": 1044.1027990722657
    },
    {
      "time": "2026-02-23",
      "value": 1048.645
    },
    {
      "time": "2026-02-24",
      "value": 1053.3380004882813
    },
    {
      "time": "2026-02-25",
      "value": 1058.3473999023438
    },
    {
      "time": "2026-02-26",
      "value": 1063.0197998046874
    },
    {
      "time": "2026-02-27",
      "value": 1066.8865991210937
    },
    {
      "time": "2026-03-02",
      "value": 1070.7109985351562
    },
    {
      "time": "2026-03-03",
      "value": 1073.9533984375
    },
    {
      "time": "2026-03-04",
      "value": 1077.34419921875
    },
    {
      "time": "2026-03-05",
      "value": 1080.1707983398437
    },
    {
      "time": "2026-03-06",
      "value": 1081.7307983398437
    },
    {
      "time": "2026-03-09",
      "value": 1084.0997985839845
    },
    {
      "time": "2026-03-10",
      "value": 1086.1511975097656
    },
    {
      "time": "2026-03-11",
      "value": 1088.6465966796875
    },
    {
      "time": "2026-03-12",
      "value": 1090.723397216797
    },
    {
      "time": "2026-03-13",
      "value": 1093.2969970703125
    },
    {
      "time": "2026-03-16",
      "value": 1096.7177978515624
    },
    {
      "time": "2026-03-17",
      "value": 1099.3247985839844
    },
    {
      "time": "2026-03-18",
      "value": 1101.729998779297
    },
    {
      "time": "2026-03-19",
      "value": 1103.4761975097656
    },
    {
      "time": "2026-03-20",
      "value": 1105.6715966796876
    },
    {
      "time": "2026-03-23",
      "value": 1108.0167956542969
    },
    {
      "time": "2026-03-24",
      "value": 1110.8691955566405
    },
    {
      "time": "2026-03-25",
      "value": 1113.8991967773438
    },
    {
      "time": "2026-03-26",
      "value": 1115.3991967773438
    },
    {
      "time": "2026-03-27",
      "value": 1116.7873974609374
    },
    {
      "time": "2026-03-30",
      "value": 1116.6433984375
    },
    {
      "time": "2026-03-31",
      "value": 1117.8469970703125
    },
    {
      "time": "2026-04-01",
      "value": 1119.5473974609374
    },
    {
      "time": "2026-04-02",
      "value": 1120.4185961914063
    },
    {
      "time": "2026-04-06",
      "value": 1122.4857958984376
    },
    {
      "time": "2026-04-07",
      "value": 1125.0353955078126
    },
    {
      "time": "2026-04-08",
      "value": 1129.9313940429688
    },
    {
      "time": "2026-04-09",
      "value": 1134.7057934570312
    },
    {
      "time": "2026-04-10",
      "value": 1138.5471923828125
    },
    {
      "time": "2026-04-13",
      "value": 1142.3287915039064
    },
    {
      "time": "2026-04-14",
      "value": 1147.1141918945314
    },
    {
      "time": "2026-04-15",
      "value": 1150.7097924804686
    },
    {
      "time": "2026-04-16",
      "value": 1155.46939453125
    },
    {
      "time": "2026-04-17",
      "value": 1162.099794921875
    },
    {
      "time": "2026-04-20",
      "value": 1168.7971948242186
    },
    {
      "time": "2026-04-21",
      "value": 1174.759794921875
    },
    {
      "time": "2026-04-22",
      "value": 1181.0769946289063
    },
    {
      "time": "2026-04-23",
      "value": 1190.0799951171875
    },
    {
      "time": "2026-04-24",
      "value": 1198.7865966796876
    },
    {
      "time": "2026-04-27",
      "value": 1207.41939453125
    },
    {
      "time": "2026-04-28",
      "value": 1214.0715942382812
    },
    {
      "time": "2026-04-29",
      "value": 1221.1447924804688
    },
    {
      "time": "2026-04-30",
      "value": 1229.6665942382813
    },
    {
      "time": "2026-05-01",
      "value": 1237.8317944335938
    },
    {
      "time": "2026-05-04",
      "value": 1245.2157958984376
    },
    {
      "time": "2026-05-05",
      "value": 1253.1769946289062
    },
    {
      "time": "2026-05-06",
      "value": 1261.9505932617187
    },
    {
      "time": "2026-05-07",
      "value": 1268.8307934570312
    },
    {
      "time": "2026-05-08",
      "value": 1277.2449926757813
    },
    {
      "time": "2026-05-11",
      "value": 1287.6121923828125
    },
    {
      "time": "2026-05-12",
      "value": 1296.7509936523438
    },
    {
      "time": "2026-05-13",
      "value": 1308.2705932617187
    },
    {
      "time": "2026-05-14",
      "value": 1318.5695922851562
    },
    {
      "time": "2026-05-15",
      "value": 1328.0011938476562
    },
    {
      "time": "2026-05-18",
      "value": 1337.2645935058595
    },
    {
      "time": "2026-05-19",
      "value": 1345.3867932128906
    },
    {
      "time": "2026-05-20",
      "value": 1355.3357946777344
    },
    {
      "time": "2026-05-21",
      "value": 1365.1389953613282
    },
    {
      "time": "2026-05-22",
      "value": 1376.257596435547
    },
    {
      "time": "2026-05-26",
      "value": 1388.4653967285155
    },
    {
      "time": "2026-05-27",
      "value": 1399.3207971191407
    },
    {
      "time": "2026-05-28",
      "value": 1410.6509973144532
    },
    {
      "time": "2026-05-29",
      "value": 1420.469395751953
    },
    {
      "time": "2026-06-01",
      "value": 1429.463397216797
    },
    {
      "time": "2026-06-02",
      "value": 1440.5861975097657
    },
    {
      "time": "2026-06-03",
      "value": 1452.8569982910155
    },
    {
      "time": "2026-06-04",
      "value": 1463.877198486328
    },
    {
      "time": "2026-06-05",
      "value": 1471.124998779297
    },
    {
      "time": "2026-06-08",
      "value": 1481.142999267578
    },
    {
      "time": "2026-06-09",
      "value": 1490.7223986816407
    },
    {
      "time": "2026-06-10",
      "value": 1500.1363989257814
    },
    {
      "time": "2026-06-11",
      "value": 1510.060400390625
    },
    {
      "time": "2026-06-12",
      "value": 1519.2165991210939
    },
    {
      "time": "2026-06-15",
      "value": 1529.8926000976562
    },
    {
      "time": "2026-06-16",
      "value": 1536.2673999023436
    },
    {
      "time": "2026-06-17",
      "value": 1541.4071997070312
    },
    {
      "time": "2026-06-18",
      "value": 1546.4223999023438
    },
    {
      "time": "2026-06-22",
      "value": 1550.49580078125
    },
    {
      "time": "2026-06-23",
      "value": 1551.8940014648438
    },
    {
      "time": "2026-06-24",
      "value": 1553.1484008789062
    },
    {
      "time": "2026-06-25",
      "value": 1554.6460009765624
    },
    {
      "time": "2026-06-26",
      "value": 1553.8523999023437
    },
    {
      "time": "2026-06-29",
      "value": 1552.0515991210937
    },
    {
      "time": "2026-06-30",
      "value": 1550.3317993164062
    },
    {
      "time": "2026-07-01",
      "value": 1547.14919921875
    },
    {
      "time": "2026-07-02",
      "value": 1542.3534008789063
    },
    {
      "time": "2026-07-06",
      "value": 1538.8352001953126
    },
    {
      "time": "2026-07-07",
      "value": 1532.4480004882812
    },
    {
      "time": "2026-07-08",
      "value": 1526.1169995117189
    },
    {
      "time": "2026-07-09",
      "value": 1521.8482006835939
    },
    {
      "time": "2026-07-10",
      "value": 1518.8214013671875
    },
    {
      "time": "2026-07-13",
      "value": 1514.1122021484375
    },
    {
      "time": "2026-07-14",
      "value": 1509.3522021484375
    },
    {
      "time": "2026-07-15",
      "value": 1504.7358032226562
    },
    {
      "time": "2026-07-16",
      "value": 1499.382802734375
    },
    {
      "time": "2026-07-17",
      "value": 1493.8604028320312
    },
    {
      "time": "2026-07-20",
      "value": 1487.389404296875
    },
    {
      "time": "2026-07-21",
      "value": 1483.5354052734374
    },
    {
      "time": "2026-07-22",
      "value": 1479.4876049804689
    },
    {
      "time": "2026-07-23",
      "value": 1474.2086059570313
    },
    {
      "time": "2026-07-24",
      "value": 1468.8944067382813
    }
  ],
  "analysis": null
}