{
  "ok": true,
  "cached": false,
  "ticker": "MTSI",
  "price": 266.99,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-01-20",
      "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": "MACOM Technology Solutions (MTSI) Rose on Strong Results and Data Center Demand",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/macom-technology-solutions-mtsi-rose-152356716.html",
      "published": "2026-07-24"
    },
    {
      "title": "MACOM to Report Third Quarter 2026 Financial Results on August 6, 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/macom-report-third-quarter-2026-123000265.html",
      "published": "2026-07-23"
    },
    {
      "title": "1 Mid-Cap Stock for Long-Term Investors and 2 Facing Challenges",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-mid-cap-stock-long-110522537.html",
      "published": "2026-07-16"
    },
    {
      "title": "MXL's Growth Story Tracks AI Optics, DOCSIS and Fiber Upgrades Ahead",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/articles/mxls-growth-story-tracks-ai-165200257.html",
      "published": "2026-07-15"
    },
    {
      "title": "MACOM, Lattice Semiconductor, and Amtech Shares Skyrocket, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/macom-lattice-semiconductor-amtech-shares-213511796.html",
      "published": "2026-07-14"
    },
    {
      "title": "Is MaxLinear Stock a Buy Now or a Hold at Current Levels?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/maxlinear-stock-buy-now-hold-185200399.html",
      "published": "2026-07-13"
    },
    {
      "title": "MaxLinear Stock Outlook Hinges on Optics, Broadband and AI Demand",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/maxlinear-stock-outlook-hinges-optics-184800850.html",
      "published": "2026-07-13"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 137.5,
      "high": 137.89999389648438,
      "low": 135.7100067138672,
      "close": 137.6699981689453,
      "volume": 328800
    },
    {
      "time": "2025-07-28",
      "open": 140.82000732421875,
      "high": 140.99000549316406,
      "low": 138.44000244140625,
      "close": 139.5800018310547,
      "volume": 541500
    },
    {
      "time": "2025-07-29",
      "open": 141.07000732421875,
      "high": 142.52999877929688,
      "low": 137.82000732421875,
      "close": 140.02000427246094,
      "volume": 390800
    },
    {
      "time": "2025-07-30",
      "open": 141.3699951171875,
      "high": 142.00999450683594,
      "low": 139.22999572753906,
      "close": 140.02000427246094,
      "volume": 539700
    },
    {
      "time": "2025-07-31",
      "open": 140.0800018310547,
      "high": 142.22000122070312,
      "low": 136.55999755859375,
      "close": 137.13999938964844,
      "volume": 625200
    },
    {
      "time": "2025-08-01",
      "open": 134.10000610351562,
      "high": 137.05999755859375,
      "low": 131.6300048828125,
      "close": 136.30999755859375,
      "volume": 574900
    },
    {
      "time": "2025-08-04",
      "open": 138.00999450683594,
      "high": 140.10000610351562,
      "low": 136.3800048828125,
      "close": 140,
      "volume": 412600
    },
    {
      "time": "2025-08-05",
      "open": 140.33999633789062,
      "high": 141.47999572753906,
      "low": 135.44000244140625,
      "close": 137.27999877929688,
      "volume": 867200
    },
    {
      "time": "2025-08-06",
      "open": 135.77999877929688,
      "high": 139.64999389648438,
      "low": 134.02000427246094,
      "close": 139.02999877929688,
      "volume": 1037900
    },
    {
      "time": "2025-08-07",
      "open": 132.30999755859375,
      "high": 134.6699981689453,
      "low": 122.38999938964844,
      "close": 127.75,
      "volume": 2456800
    },
    {
      "time": "2025-08-08",
      "open": 124.62999725341797,
      "high": 125.48999786376953,
      "low": 120.12000274658203,
      "close": 120.94000244140625,
      "volume": 2151000
    },
    {
      "time": "2025-08-11",
      "open": 120.91000366210938,
      "high": 122,
      "low": 118.16000366210938,
      "close": 118.3499984741211,
      "volume": 1223400
    },
    {
      "time": "2025-08-12",
      "open": 119.1500015258789,
      "high": 125.5,
      "low": 118.9800033569336,
      "close": 125.44999694824219,
      "volume": 794500
    },
    {
      "time": "2025-08-13",
      "open": 125.9800033569336,
      "high": 127.83000183105469,
      "low": 123.75,
      "close": 125.98999786376953,
      "volume": 650600
    },
    {
      "time": "2025-08-14",
      "open": 124.66999816894531,
      "high": 125.58000183105469,
      "low": 122.55999755859375,
      "close": 125.4000015258789,
      "volume": 520000
    },
    {
      "time": "2025-08-15",
      "open": 125.01000213623047,
      "high": 125.29000091552734,
      "low": 121.68000030517578,
      "close": 123.08999633789062,
      "volume": 537000
    },
    {
      "time": "2025-08-18",
      "open": 123.08999633789062,
      "high": 125.56999969482422,
      "low": 122.91000366210938,
      "close": 124.55000305175781,
      "volume": 517900
    },
    {
      "time": "2025-08-19",
      "open": 123.73999786376953,
      "high": 124.01000213623047,
      "low": 120.79000091552734,
      "close": 121,
      "volume": 453700
    },
    {
      "time": "2025-08-20",
      "open": 121.06999969482422,
      "high": 121.58000183105469,
      "low": 118.27999877929688,
      "close": 121.1500015258789,
      "volume": 421600
    },
    {
      "time": "2025-08-21",
      "open": 120.7300033569336,
      "high": 124.13999938964844,
      "low": 120.7300033569336,
      "close": 123.58000183105469,
      "volume": 705900
    },
    {
      "time": "2025-08-22",
      "open": 123.31999969482422,
      "high": 128.07000732421875,
      "low": 123.2699966430664,
      "close": 126.1500015258789,
      "volume": 691100
    },
    {
      "time": "2025-08-25",
      "open": 126.20999908447266,
      "high": 127.04000091552734,
      "low": 125.79000091552734,
      "close": 126.69000244140625,
      "volume": 678000
    },
    {
      "time": "2025-08-26",
      "open": 127.4800033569336,
      "high": 130.83999633789062,
      "low": 127.16000366210938,
      "close": 128.3300018310547,
      "volume": 1048400
    },
    {
      "time": "2025-08-27",
      "open": 128.30999755859375,
      "high": 130.85000610351562,
      "low": 128.2899932861328,
      "close": 129.6300048828125,
      "volume": 692200
    },
    {
      "time": "2025-08-28",
      "open": 130.80999755859375,
      "high": 134.07000732421875,
      "low": 130.3800048828125,
      "close": 133.88999938964844,
      "volume": 826600
    },
    {
      "time": "2025-08-29",
      "open": 132.32000732421875,
      "high": 133.9600067138672,
      "low": 127.0999984741211,
      "close": 128.14999389648438,
      "volume": 1105800
    },
    {
      "time": "2025-09-02",
      "open": 125.51000213623047,
      "high": 131.35000610351562,
      "low": 124.12000274658203,
      "close": 131.0500030517578,
      "volume": 771100
    },
    {
      "time": "2025-09-03",
      "open": 131.38999938964844,
      "high": 131.47999572753906,
      "low": 127.68000030517578,
      "close": 130.1699981689453,
      "volume": 614300
    },
    {
      "time": "2025-09-04",
      "open": 131.16000366210938,
      "high": 132.63999938964844,
      "low": 130.1300048828125,
      "close": 131.88999938964844,
      "volume": 668600
    },
    {
      "time": "2025-09-05",
      "open": 133.41000366210938,
      "high": 134.22000122070312,
      "low": 129.1699981689453,
      "close": 129.86000061035156,
      "volume": 979600
    },
    {
      "time": "2025-09-08",
      "open": 130.7100067138672,
      "high": 132.6199951171875,
      "low": 129.32000732421875,
      "close": 130.25,
      "volume": 843900
    },
    {
      "time": "2025-09-09",
      "open": 130.30999755859375,
      "high": 131.42999267578125,
      "low": 129.4499969482422,
      "close": 129.7899932861328,
      "volume": 761600
    },
    {
      "time": "2025-09-10",
      "open": 130.97000122070312,
      "high": 133.4499969482422,
      "low": 130.74000549316406,
      "close": 131.6999969482422,
      "volume": 748900
    },
    {
      "time": "2025-09-11",
      "open": 132.38999938964844,
      "high": 134.1300048828125,
      "low": 130.13999938964844,
      "close": 131.07000732421875,
      "volume": 754700
    },
    {
      "time": "2025-09-12",
      "open": 131.07000732421875,
      "high": 133.75999450683594,
      "low": 130.24000549316406,
      "close": 131.8699951171875,
      "volume": 938300
    },
    {
      "time": "2025-09-15",
      "open": 132,
      "high": 133.8699951171875,
      "low": 131.2100067138672,
      "close": 131.4199981689453,
      "volume": 691500
    },
    {
      "time": "2025-09-16",
      "open": 131.5399932861328,
      "high": 132.6999969482422,
      "low": 129.3699951171875,
      "close": 131.17999267578125,
      "volume": 649100
    },
    {
      "time": "2025-09-17",
      "open": 131.3699951171875,
      "high": 133.42999267578125,
      "low": 129.88999938964844,
      "close": 131.8699951171875,
      "volume": 845200
    },
    {
      "time": "2025-09-18",
      "open": 133.3300018310547,
      "high": 134.19000244140625,
      "low": 128.75999450683594,
      "close": 129.72999572753906,
      "volume": 1303800
    },
    {
      "time": "2025-09-19",
      "open": 129.8800048828125,
      "high": 130.3000030517578,
      "low": 125.62999725341797,
      "close": 127.12000274658203,
      "volume": 5915000
    },
    {
      "time": "2025-09-22",
      "open": 127.05999755859375,
      "high": 129.5500030517578,
      "low": 126.80000305175781,
      "close": 129.49000549316406,
      "volume": 1364500
    },
    {
      "time": "2025-09-23",
      "open": 129.52999877929688,
      "high": 130.55999755859375,
      "low": 128.07000732421875,
      "close": 128.8000030517578,
      "volume": 754100
    },
    {
      "time": "2025-09-24",
      "open": 128.9199981689453,
      "high": 128.9199981689453,
      "low": 125.37999725341797,
      "close": 126.66000366210938,
      "volume": 1488800
    },
    {
      "time": "2025-09-25",
      "open": 125.0999984741211,
      "high": 125.54000091552734,
      "low": 122.75,
      "close": 123.87999725341797,
      "volume": 1025000
    },
    {
      "time": "2025-09-26",
      "open": 124.06999969482422,
      "high": 129.63999938964844,
      "low": 123,
      "close": 129.38999938964844,
      "volume": 1126300
    },
    {
      "time": "2025-09-29",
      "open": 130.5399932861328,
      "high": 130.99000549316406,
      "low": 123.12000274658203,
      "close": 123.29000091552734,
      "volume": 994200
    },
    {
      "time": "2025-09-30",
      "open": 123.83000183105469,
      "high": 127.02999877929688,
      "low": 122.30000305175781,
      "close": 124.48999786376953,
      "volume": 1406100
    },
    {
      "time": "2025-10-01",
      "open": 124.13999938964844,
      "high": 127.31999969482422,
      "low": 123.95999908447266,
      "close": 126.55999755859375,
      "volume": 893500
    },
    {
      "time": "2025-10-02",
      "open": 127.22000122070312,
      "high": 128.66000366210938,
      "low": 126.23999786376953,
      "close": 128.08999633789062,
      "volume": 800700
    },
    {
      "time": "2025-10-03",
      "open": 129.1199951171875,
      "high": 129.3000030517578,
      "low": 126.73999786376953,
      "close": 127.41000366210938,
      "volume": 757800
    },
    {
      "time": "2025-10-06",
      "open": 129.3800048828125,
      "high": 132.8800048828125,
      "low": 128.94000244140625,
      "close": 131.7100067138672,
      "volume": 1007200
    },
    {
      "time": "2025-10-07",
      "open": 134.44000244140625,
      "high": 134.44000244140625,
      "low": 127.01000213623047,
      "close": 127.97000122070312,
      "volume": 1072100
    },
    {
      "time": "2025-10-08",
      "open": 129.1300048828125,
      "high": 133.39999389648438,
      "low": 128.00999450683594,
      "close": 133.19000244140625,
      "volume": 1273200
    },
    {
      "time": "2025-10-09",
      "open": 133.1199951171875,
      "high": 133.1199951171875,
      "low": 129.8000030517578,
      "close": 132.97999572753906,
      "volume": 502600
    },
    {
      "time": "2025-10-10",
      "open": 132.75,
      "high": 133,
      "low": 121.97000122070312,
      "close": 122.18000030517578,
      "volume": 1445100
    },
    {
      "time": "2025-10-13",
      "open": 126.55000305175781,
      "high": 131.4199981689453,
      "low": 124.73999786376953,
      "close": 130.52999877929688,
      "volume": 975700
    },
    {
      "time": "2025-10-14",
      "open": 127.8499984741211,
      "high": 134.39999389648438,
      "low": 126.93000030517578,
      "close": 131.5399932861328,
      "volume": 1019300
    },
    {
      "time": "2025-10-15",
      "open": 134.5,
      "high": 137.1199951171875,
      "low": 133.00999450683594,
      "close": 136.8300018310547,
      "volume": 1095500
    },
    {
      "time": "2025-10-16",
      "open": 138.49000549316406,
      "high": 140.97999572753906,
      "low": 136.67999267578125,
      "close": 137.94000244140625,
      "volume": 1214300
    },
    {
      "time": "2025-10-17",
      "open": 136.8000030517578,
      "high": 138.33999633789062,
      "low": 134.13999938964844,
      "close": 136.82000732421875,
      "volume": 644700
    },
    {
      "time": "2025-10-20",
      "open": 138.61000061035156,
      "high": 141.88999938964844,
      "low": 138.27999877929688,
      "close": 140.3300018310547,
      "volume": 591300
    },
    {
      "time": "2025-10-21",
      "open": 140.35000610351562,
      "high": 141,
      "low": 137.91000366210938,
      "close": 139.41000366210938,
      "volume": 579500
    },
    {
      "time": "2025-10-22",
      "open": 138.33999633789062,
      "high": 139.55999755859375,
      "low": 133.35000610351562,
      "close": 135.91000366210938,
      "volume": 919000
    },
    {
      "time": "2025-10-23",
      "open": 136,
      "high": 141.0500030517578,
      "low": 136,
      "close": 139.30999755859375,
      "volume": 624400
    },
    {
      "time": "2025-10-24",
      "open": 140.86000061035156,
      "high": 142.61000061035156,
      "low": 140.17999267578125,
      "close": 140.85000610351562,
      "volume": 635300
    },
    {
      "time": "2025-10-27",
      "open": 142.89999389648438,
      "high": 147.8300018310547,
      "low": 142,
      "close": 146.38999938964844,
      "volume": 966900
    },
    {
      "time": "2025-10-28",
      "open": 146.02000427246094,
      "high": 148.25,
      "low": 144.5500030517578,
      "close": 147.8800048828125,
      "volume": 1000500
    },
    {
      "time": "2025-10-29",
      "open": 149.27999877929688,
      "high": 154.5399932861328,
      "low": 149.0399932861328,
      "close": 152.66000366210938,
      "volume": 1035100
    },
    {
      "time": "2025-10-30",
      "open": 150.72000122070312,
      "high": 154.86000061035156,
      "low": 149.66000366210938,
      "close": 150.61000061035156,
      "volume": 951300
    },
    {
      "time": "2025-10-31",
      "open": 151.55999755859375,
      "high": 153.50999450683594,
      "low": 148.07000732421875,
      "close": 148.1300048828125,
      "volume": 1179800
    },
    {
      "time": "2025-11-03",
      "open": 149.60000610351562,
      "high": 152.4499969482422,
      "low": 146.85000610351562,
      "close": 150.19000244140625,
      "volume": 924400
    },
    {
      "time": "2025-11-04",
      "open": 146.13999938964844,
      "high": 148.07000732421875,
      "low": 144.05999755859375,
      "close": 144.1300048828125,
      "volume": 1034600
    },
    {
      "time": "2025-11-05",
      "open": 144.6199951171875,
      "high": 150.9600067138672,
      "low": 144.6199951171875,
      "close": 149.67999267578125,
      "volume": 1325400
    },
    {
      "time": "2025-11-06",
      "open": 152,
      "high": 169.22999572753906,
      "low": 150.80999755859375,
      "close": 166.9199981689453,
      "volume": 2223100
    },
    {
      "time": "2025-11-07",
      "open": 163.89999389648438,
      "high": 170.22000122070312,
      "low": 162.32000732421875,
      "close": 170.02999877929688,
      "volume": 1560200
    },
    {
      "time": "2025-11-10",
      "open": 173.25,
      "high": 179.3800048828125,
      "low": 169,
      "close": 178.4199981689453,
      "volume": 1460300
    },
    {
      "time": "2025-11-11",
      "open": 176.10000610351562,
      "high": 176.5399932861328,
      "low": 169.02999877929688,
      "close": 169.97999572753906,
      "volume": 1226200
    },
    {
      "time": "2025-11-12",
      "open": 171.72000122070312,
      "high": 172.3300018310547,
      "low": 168.66000366210938,
      "close": 170.88999938964844,
      "volume": 965800
    },
    {
      "time": "2025-11-13",
      "open": 170.77999877929688,
      "high": 170.77999877929688,
      "low": 160.7100067138672,
      "close": 162.24000549316406,
      "volume": 1146400
    },
    {
      "time": "2025-11-14",
      "open": 157.35000610351562,
      "high": 164.3699951171875,
      "low": 156.6300048828125,
      "close": 162.5,
      "volume": 627500
    },
    {
      "time": "2025-11-17",
      "open": 160.64999389648438,
      "high": 164.0800018310547,
      "low": 158.36000061035156,
      "close": 159.8300018310547,
      "volume": 657400
    },
    {
      "time": "2025-11-18",
      "open": 158.25,
      "high": 159.52999877929688,
      "low": 155.19000244140625,
      "close": 158.22000122070312,
      "volume": 773000
    },
    {
      "time": "2025-11-19",
      "open": 158.1300048828125,
      "high": 164.25999450683594,
      "low": 158.0399932861328,
      "close": 161.57000732421875,
      "volume": 713100
    },
    {
      "time": "2025-11-20",
      "open": 166.25,
      "high": 169.38999938964844,
      "low": 154.35000610351562,
      "close": 155.38999938964844,
      "volume": 1227800
    },
    {
      "time": "2025-11-21",
      "open": 155.41000366210938,
      "high": 160.5500030517578,
      "low": 150.8000030517578,
      "close": 158.27000427246094,
      "volume": 766800
    },
    {
      "time": "2025-11-24",
      "open": 159.89999389648438,
      "high": 166.8800048828125,
      "low": 158.02000427246094,
      "close": 165.97000122070312,
      "volume": 1276000
    },
    {
      "time": "2025-11-25",
      "open": 162.36000061035156,
      "high": 166.17999267578125,
      "low": 159,
      "close": 165.8800048828125,
      "volume": 1334600
    },
    {
      "time": "2025-11-26",
      "open": 167.47000122070312,
      "high": 170.99000549316406,
      "low": 165.7899932861328,
      "close": 168.05999755859375,
      "volume": 779600
    },
    {
      "time": "2025-11-28",
      "open": 169.6199951171875,
      "high": 175.05999755859375,
      "low": 168.4600067138672,
      "close": 174.99000549316406,
      "volume": 947000
    },
    {
      "time": "2025-12-01",
      "open": 171.17999267578125,
      "high": 175.42999267578125,
      "low": 169.14999389648438,
      "close": 172.85000610351562,
      "volume": 1044500
    },
    {
      "time": "2025-12-02",
      "open": 175.11000061035156,
      "high": 180.10000610351562,
      "low": 174.7899932861328,
      "close": 177.91000366210938,
      "volume": 1151800
    },
    {
      "time": "2025-12-03",
      "open": 177.27000427246094,
      "high": 183.89999389648438,
      "low": 175.5,
      "close": 183.4600067138672,
      "volume": 1874300
    },
    {
      "time": "2025-12-04",
      "open": 183.36000061035156,
      "high": 190,
      "low": 181.25,
      "close": 187.05999755859375,
      "volume": 1687100
    },
    {
      "time": "2025-12-05",
      "open": 188.52000427246094,
      "high": 190.41000366210938,
      "low": 184.02999877929688,
      "close": 184.10000610351562,
      "volume": 1411300
    },
    {
      "time": "2025-12-08",
      "open": 185.4199981689453,
      "high": 188.36000061035156,
      "low": 184.75999450683594,
      "close": 185.5399932861328,
      "volume": 955300
    },
    {
      "time": "2025-12-09",
      "open": 183.6199951171875,
      "high": 190.9499969482422,
      "low": 183.52000427246094,
      "close": 188.0800018310547,
      "volume": 1248900
    },
    {
      "time": "2025-12-10",
      "open": 186.72000122070312,
      "high": 189.0399932861328,
      "low": 184.42999267578125,
      "close": 186.22999572753906,
      "volume": 973700
    },
    {
      "time": "2025-12-11",
      "open": 183.5,
      "high": 190.2100067138672,
      "low": 181.77999877929688,
      "close": 189.86000061035156,
      "volume": 808600
    },
    {
      "time": "2025-12-12",
      "open": 186.85000610351562,
      "high": 188.25,
      "low": 175.8000030517578,
      "close": 177.35000610351562,
      "volume": 1469600
    },
    {
      "time": "2025-12-15",
      "open": 179.6300048828125,
      "high": 181.05999755859375,
      "low": 174.47000122070312,
      "close": 175.2899932861328,
      "volume": 1357500
    },
    {
      "time": "2025-12-16",
      "open": 175.5399932861328,
      "high": 178.3800048828125,
      "low": 173.92999267578125,
      "close": 175.69000244140625,
      "volume": 1028500
    },
    {
      "time": "2025-12-17",
      "open": 176.4499969482422,
      "high": 178.07000732421875,
      "low": 162.94000244140625,
      "close": 168.30999755859375,
      "volume": 1513700
    },
    {
      "time": "2025-12-18",
      "open": 174.4499969482422,
      "high": 175.92999267578125,
      "low": 170.05999755859375,
      "close": 171.47000122070312,
      "volume": 1229900
    },
    {
      "time": "2025-12-19",
      "open": 172.8000030517578,
      "high": 176.5,
      "low": 172.7100067138672,
      "close": 174.4199981689453,
      "volume": 1785700
    },
    {
      "time": "2025-12-22",
      "open": 177.44000244140625,
      "high": 179,
      "low": 173.80999755859375,
      "close": 175.19000244140625,
      "volume": 878500
    },
    {
      "time": "2025-12-23",
      "open": 174.38999938964844,
      "high": 176.52000427246094,
      "low": 172.55999755859375,
      "close": 176.27999877929688,
      "volume": 479300
    },
    {
      "time": "2025-12-24",
      "open": 178.05999755859375,
      "high": 178.67999267578125,
      "low": 175.47000122070312,
      "close": 175.80999755859375,
      "volume": 404200
    },
    {
      "time": "2025-12-26",
      "open": 176.3000030517578,
      "high": 176.3000030517578,
      "low": 173.38999938964844,
      "close": 175.00999450683594,
      "volume": 358700
    },
    {
      "time": "2025-12-29",
      "open": 173.89999389648438,
      "high": 175.92999267578125,
      "low": 172.47000122070312,
      "close": 173.7100067138672,
      "volume": 495500
    },
    {
      "time": "2025-12-30",
      "open": 173.77000427246094,
      "high": 175.85000610351562,
      "low": 173.72999572753906,
      "close": 174.8699951171875,
      "volume": 500600
    },
    {
      "time": "2025-12-31",
      "open": 174.91000366210938,
      "high": 175.58999633789062,
      "low": 170.9600067138672,
      "close": 171.27999877929688,
      "volume": 794700
    },
    {
      "time": "2026-01-02",
      "open": 174.77999877929688,
      "high": 177.1699981689453,
      "low": 172.3000030517578,
      "close": 174.9600067138672,
      "volume": 1219400
    },
    {
      "time": "2026-01-05",
      "open": 176.41000366210938,
      "high": 177.99000549316406,
      "low": 167.9199981689453,
      "close": 170.75999450683594,
      "volume": 1212100
    },
    {
      "time": "2026-01-06",
      "open": 171.67999267578125,
      "high": 172.9499969482422,
      "low": 168.2899932861328,
      "close": 171.77000427246094,
      "volume": 1307600
    },
    {
      "time": "2026-01-07",
      "open": 169.1199951171875,
      "high": 171.07000732421875,
      "low": 163.88999938964844,
      "close": 170.6199951171875,
      "volume": 990000
    },
    {
      "time": "2026-01-08",
      "open": 169.89999389648438,
      "high": 172.80999755859375,
      "low": 165.6300048828125,
      "close": 167.66000366210938,
      "volume": 1063000
    },
    {
      "time": "2026-01-09",
      "open": 169.69000244140625,
      "high": 176.3000030517578,
      "low": 168.77999877929688,
      "close": 174.8699951171875,
      "volume": 1783400
    },
    {
      "time": "2026-01-12",
      "open": 173.14999389648438,
      "high": 199.55999755859375,
      "low": 173.14999389648438,
      "close": 197.5500030517578,
      "volume": 4004700
    },
    {
      "time": "2026-01-13",
      "open": 198.7100067138672,
      "high": 213.86000061035156,
      "low": 198.7100067138672,
      "close": 213.52000427246094,
      "volume": 3442500
    },
    {
      "time": "2026-01-14",
      "open": 211.7899932861328,
      "high": 215.14999389648438,
      "low": 206.44000244140625,
      "close": 215.00999450683594,
      "volume": 2251400
    },
    {
      "time": "2026-01-15",
      "open": 220.97999572753906,
      "high": 224.6699981689453,
      "low": 217.22999572753906,
      "close": 218.92999267578125,
      "volume": 1953500
    },
    {
      "time": "2026-01-16",
      "open": 219.27000427246094,
      "high": 225.33999633789062,
      "low": 218.27999877929688,
      "close": 220.67999267578125,
      "volume": 1429200
    },
    {
      "time": "2026-01-20",
      "open": 217.77999877929688,
      "high": 226.69000244140625,
      "low": 215,
      "close": 221.6999969482422,
      "volume": 1572300
    },
    {
      "time": "2026-01-21",
      "open": 227.33999633789062,
      "high": 228.24000549316406,
      "low": 222.00999450683594,
      "close": 226.25,
      "volume": 1276900
    },
    {
      "time": "2026-01-22",
      "open": 229.85000610351562,
      "high": 230.82000732421875,
      "low": 218.52999877929688,
      "close": 224.2899932861328,
      "volume": 1165500
    },
    {
      "time": "2026-01-23",
      "open": 225.58999633789062,
      "high": 227.30999755859375,
      "low": 216.33999633789062,
      "close": 219.25999450683594,
      "volume": 1197800
    },
    {
      "time": "2026-01-26",
      "open": 218.55999755859375,
      "high": 221.1699981689453,
      "low": 215.9499969482422,
      "close": 218.88999938964844,
      "volume": 779900
    },
    {
      "time": "2026-01-27",
      "open": 219.97999572753906,
      "high": 224.13999938964844,
      "low": 218.52999877929688,
      "close": 219.1999969482422,
      "volume": 955300
    },
    {
      "time": "2026-01-28",
      "open": 222.3800048828125,
      "high": 227.02000427246094,
      "low": 221.41000366210938,
      "close": 226.25,
      "volume": 1021000
    },
    {
      "time": "2026-01-29",
      "open": 225.02999877929688,
      "high": 230.6199951171875,
      "low": 217.1699981689453,
      "close": 227.72999572753906,
      "volume": 915500
    },
    {
      "time": "2026-01-30",
      "open": 224.44000244140625,
      "high": 231.75,
      "low": 216.60000610351562,
      "close": 219.05999755859375,
      "volume": 1076300
    },
    {
      "time": "2026-02-02",
      "open": 217.3300018310547,
      "high": 236.50999450683594,
      "low": 216.02999877929688,
      "close": 228.55999755859375,
      "volume": 1879900
    },
    {
      "time": "2026-02-03",
      "open": 232.99000549316406,
      "high": 236.8000030517578,
      "low": 221.24000549316406,
      "close": 226.7100067138672,
      "volume": 1766700
    },
    {
      "time": "2026-02-04",
      "open": 228.16000366210938,
      "high": 232.10000610351562,
      "low": 207.7100067138672,
      "close": 215.02999877929688,
      "volume": 2499400
    },
    {
      "time": "2026-02-05",
      "open": 203.69000244140625,
      "high": 232.08999633789062,
      "low": 197.8300018310547,
      "close": 227.8000030517578,
      "volume": 2919900
    },
    {
      "time": "2026-02-06",
      "open": 235,
      "high": 240.85000610351562,
      "low": 227.82000732421875,
      "close": 235.8699951171875,
      "volume": 2091600
    },
    {
      "time": "2026-02-09",
      "open": 236.44000244140625,
      "high": 241.6199951171875,
      "low": 234.52000427246094,
      "close": 235.6999969482422,
      "volume": 1121100
    },
    {
      "time": "2026-02-10",
      "open": 235.25,
      "high": 236.55999755859375,
      "low": 225.97999572753906,
      "close": 230.5399932861328,
      "volume": 994400
    },
    {
      "time": "2026-02-11",
      "open": 235.86000061035156,
      "high": 239.3000030517578,
      "low": 229.32000732421875,
      "close": 236.94000244140625,
      "volume": 1039400
    },
    {
      "time": "2026-02-12",
      "open": 240.82000732421875,
      "high": 245.25999450683594,
      "low": 236,
      "close": 238.99000549316406,
      "volume": 2119500
    },
    {
      "time": "2026-02-13",
      "open": 238.27000427246094,
      "high": 245.47000122070312,
      "low": 233.52000427246094,
      "close": 244.16000366210938,
      "volume": 1265300
    },
    {
      "time": "2026-02-17",
      "open": 241.0500030517578,
      "high": 248.27999877929688,
      "low": 235.13999938964844,
      "close": 245.58999633789062,
      "volume": 1215200
    },
    {
      "time": "2026-02-18",
      "open": 246.00999450683594,
      "high": 250.00999450683594,
      "low": 243.47000122070312,
      "close": 246.75999450683594,
      "volume": 841800
    },
    {
      "time": "2026-02-19",
      "open": 243.1300048828125,
      "high": 247.02999877929688,
      "low": 242.05999755859375,
      "close": 242.55999755859375,
      "volume": 844300
    },
    {
      "time": "2026-02-20",
      "open": 240.8000030517578,
      "high": 251.27000427246094,
      "low": 240.8000030517578,
      "close": 243.58999633789062,
      "volume": 796700
    },
    {
      "time": "2026-02-23",
      "open": 244.07000732421875,
      "high": 245.7899932861328,
      "low": 238.8300018310547,
      "close": 245.52999877929688,
      "volume": 720300
    },
    {
      "time": "2026-02-24",
      "open": 245.5500030517578,
      "high": 250.30999755859375,
      "low": 245.5500030517578,
      "close": 248.2899932861328,
      "volume": 804300
    },
    {
      "time": "2026-02-25",
      "open": 250,
      "high": 256.1199951171875,
      "low": 249.3000030517578,
      "close": 253.3699951171875,
      "volume": 1073400
    },
    {
      "time": "2026-02-26",
      "open": 253.3000030517578,
      "high": 254.60000610351562,
      "low": 239.22999572753906,
      "close": 247.11000061035156,
      "volume": 1379100
    },
    {
      "time": "2026-02-27",
      "open": 243.7100067138672,
      "high": 248.38999938964844,
      "low": 242.5,
      "close": 248.1199951171875,
      "volume": 1285700
    },
    {
      "time": "2026-03-02",
      "open": 244.75,
      "high": 258.9800109863281,
      "low": 244.75,
      "close": 258.5400085449219,
      "volume": 1293700
    },
    {
      "time": "2026-03-03",
      "open": 249.27000427246094,
      "high": 250.10000610351562,
      "low": 236.02999877929688,
      "close": 241.00999450683594,
      "volume": 1391300
    },
    {
      "time": "2026-03-04",
      "open": 243.89999389648438,
      "high": 246.9499969482422,
      "low": 238.0800018310547,
      "close": 239,
      "volume": 852000
    },
    {
      "time": "2026-03-05",
      "open": 237.1300048828125,
      "high": 238.61000061035156,
      "low": 224.22000122070312,
      "close": 228.97999572753906,
      "volume": 1180900
    },
    {
      "time": "2026-03-06",
      "open": 222.39999389648438,
      "high": 225.72000122070312,
      "low": 204.36000061035156,
      "close": 207.50999450683594,
      "volume": 2052300
    },
    {
      "time": "2026-03-09",
      "open": 201.1699981689453,
      "high": 222.61000061035156,
      "low": 197.6300048828125,
      "close": 218.72999572753906,
      "volume": 2275400
    },
    {
      "time": "2026-03-10",
      "open": 217.35000610351562,
      "high": 226.44000244140625,
      "low": 217.35000610351562,
      "close": 220.58999633789062,
      "volume": 1321100
    },
    {
      "time": "2026-03-11",
      "open": 220.27000427246094,
      "high": 225.6300048828125,
      "low": 219.47999572753906,
      "close": 222.5500030517578,
      "volume": 713700
    },
    {
      "time": "2026-03-12",
      "open": 217.74000549316406,
      "high": 224.63999938964844,
      "low": 214.7100067138672,
      "close": 215.94000244140625,
      "volume": 1330600
    },
    {
      "time": "2026-03-13",
      "open": 220.3699951171875,
      "high": 225.5500030517578,
      "low": 215.94000244140625,
      "close": 217.8000030517578,
      "volume": 858400
    },
    {
      "time": "2026-03-16",
      "open": 225.6199951171875,
      "high": 229.6199951171875,
      "low": 223.94000244140625,
      "close": 224.9199981689453,
      "volume": 1083000
    },
    {
      "time": "2026-03-17",
      "open": 225.0399932861328,
      "high": 226.24000549316406,
      "low": 220.27000427246094,
      "close": 221.2899932861328,
      "volume": 740300
    },
    {
      "time": "2026-03-18",
      "open": 224.17999267578125,
      "high": 226.05999755859375,
      "low": 218.39999389648438,
      "close": 218.88999938964844,
      "volume": 1070500
    },
    {
      "time": "2026-03-19",
      "open": 210.88999938964844,
      "high": 225.88999938964844,
      "low": 209.39999389648438,
      "close": 224.5399932861328,
      "volume": 707400
    },
    {
      "time": "2026-03-20",
      "open": 222.3699951171875,
      "high": 227.74000549316406,
      "low": 213.38999938964844,
      "close": 218.9600067138672,
      "volume": 2264900
    },
    {
      "time": "2026-03-23",
      "open": 222.1300048828125,
      "high": 231.99000549316406,
      "low": 221.6999969482422,
      "close": 229.25999450683594,
      "volume": 1252300
    },
    {
      "time": "2026-03-24",
      "open": 227.5500030517578,
      "high": 242.32000732421875,
      "low": 227.32000732421875,
      "close": 237.22999572753906,
      "volume": 1265900
    },
    {
      "time": "2026-03-25",
      "open": 238.58999633789062,
      "high": 246.1199951171875,
      "low": 235.3300018310547,
      "close": 245.0399932861328,
      "volume": 1089800
    },
    {
      "time": "2026-03-26",
      "open": 240.00999450683594,
      "high": 243.41000366210938,
      "low": 228.0399932861328,
      "close": 228.5,
      "volume": 1496100
    },
    {
      "time": "2026-03-27",
      "open": 225.07000732421875,
      "high": 229.8699951171875,
      "low": 222.6699981689453,
      "close": 225.44000244140625,
      "volume": 893200
    },
    {
      "time": "2026-03-30",
      "open": 225.4600067138672,
      "high": 228.1999969482422,
      "low": 205.69000244140625,
      "close": 209.49000549316406,
      "volume": 1244100
    },
    {
      "time": "2026-03-31",
      "open": 214.33999633789062,
      "high": 223.6699981689453,
      "low": 209.72999572753906,
      "close": 222.07000732421875,
      "volume": 1686500
    },
    {
      "time": "2026-04-01",
      "open": 226.1199951171875,
      "high": 234.91000366210938,
      "low": 223.00999450683594,
      "close": 229.36000061035156,
      "volume": 1068900
    },
    {
      "time": "2026-04-02",
      "open": 217.66000366210938,
      "high": 239.55999755859375,
      "low": 217.60000610351562,
      "close": 238.3000030517578,
      "volume": 820700
    },
    {
      "time": "2026-04-06",
      "open": 238.8300018310547,
      "high": 244.5800018310547,
      "low": 231.02000427246094,
      "close": 233.0399932861328,
      "volume": 784700
    },
    {
      "time": "2026-04-07",
      "open": 232.82000732421875,
      "high": 237.50999450683594,
      "low": 230,
      "close": 236.99000549316406,
      "volume": 661100
    },
    {
      "time": "2026-04-08",
      "open": 250,
      "high": 254.25,
      "low": 238.8699951171875,
      "close": 247,
      "volume": 1789700
    },
    {
      "time": "2026-04-09",
      "open": 246.4499969482422,
      "high": 253.47000122070312,
      "low": 244.17999267578125,
      "close": 247.7100067138672,
      "volume": 789200
    },
    {
      "time": "2026-04-10",
      "open": 252.55999755859375,
      "high": 262.0799865722656,
      "low": 251.61000061035156,
      "close": 258.1099853515625,
      "volume": 1030800
    },
    {
      "time": "2026-04-13",
      "open": 258.1000061035156,
      "high": 264.510009765625,
      "low": 257.1400146484375,
      "close": 263.6300048828125,
      "volume": 861700
    },
    {
      "time": "2026-04-14",
      "open": 265,
      "high": 266.04998779296875,
      "low": 259.3299865722656,
      "close": 263.9200134277344,
      "volume": 834200
    },
    {
      "time": "2026-04-15",
      "open": 260.69000244140625,
      "high": 264.82000732421875,
      "low": 255.7100067138672,
      "close": 261.1600036621094,
      "volume": 763600
    },
    {
      "time": "2026-04-16",
      "open": 260.69000244140625,
      "high": 265.6700134277344,
      "low": 256.6199951171875,
      "close": 261.4200134277344,
      "volume": 912600
    },
    {
      "time": "2026-04-17",
      "open": 265.8599853515625,
      "high": 277.3699951171875,
      "low": 263.79998779296875,
      "close": 276.9700012207031,
      "volume": 1046100
    },
    {
      "time": "2026-04-20",
      "open": 276.7799987792969,
      "high": 281.5,
      "low": 275.32000732421875,
      "close": 281.0799865722656,
      "volume": 649200
    },
    {
      "time": "2026-04-21",
      "open": 283.1300048828125,
      "high": 288.510009765625,
      "low": 276.45001220703125,
      "close": 285.7099914550781,
      "volume": 794500
    },
    {
      "time": "2026-04-22",
      "open": 289.4599914550781,
      "high": 289.67999267578125,
      "low": 274.1099853515625,
      "close": 277,
      "volume": 1489100
    },
    {
      "time": "2026-04-23",
      "open": 279.82000732421875,
      "high": 289.9800109863281,
      "low": 277.1099853515625,
      "close": 284.3999938964844,
      "volume": 865300
    },
    {
      "time": "2026-04-24",
      "open": 290.8999938964844,
      "high": 294,
      "low": 283.239990234375,
      "close": 287.6400146484375,
      "volume": 1165900
    },
    {
      "time": "2026-04-27",
      "open": 286.8599853515625,
      "high": 288.19000244140625,
      "low": 271.1600036621094,
      "close": 279.44000244140625,
      "volume": 946000
    },
    {
      "time": "2026-04-28",
      "open": 269.2300109863281,
      "high": 271.489990234375,
      "low": 260.8500061035156,
      "close": 265.6099853515625,
      "volume": 1113400
    },
    {
      "time": "2026-04-29",
      "open": 271.29998779296875,
      "high": 272.1700134277344,
      "low": 264.7799987792969,
      "close": 269.6300048828125,
      "volume": 915500
    },
    {
      "time": "2026-04-30",
      "open": 274.82000732421875,
      "high": 281.8399963378906,
      "low": 270.2300109863281,
      "close": 281.6099853515625,
      "volume": 1101000
    },
    {
      "time": "2026-05-01",
      "open": 280.3999938964844,
      "high": 285.7799987792969,
      "low": 277.0299987792969,
      "close": 284.17999267578125,
      "volume": 646100
    },
    {
      "time": "2026-05-04",
      "open": 286.3999938964844,
      "high": 299.82000732421875,
      "low": 284.30999755859375,
      "close": 291.7200012207031,
      "volume": 1170000
    },
    {
      "time": "2026-05-05",
      "open": 293.0899963378906,
      "high": 304.9599914550781,
      "low": 285.2699890136719,
      "close": 303.57000732421875,
      "volume": 1425300
    },
    {
      "time": "2026-05-06",
      "open": 308.4700012207031,
      "high": 314.1600036621094,
      "low": 298.2099914550781,
      "close": 309.80999755859375,
      "volume": 1870600
    },
    {
      "time": "2026-05-07",
      "open": 353.8699951171875,
      "high": 355,
      "low": 317.5400085449219,
      "close": 344.4700012207031,
      "volume": 2800900
    },
    {
      "time": "2026-05-08",
      "open": 356.92999267578125,
      "high": 364,
      "low": 349.739990234375,
      "close": 359.8800048828125,
      "volume": 1768900
    },
    {
      "time": "2026-05-11",
      "open": 361.4200134277344,
      "high": 368.95001220703125,
      "low": 352.69000244140625,
      "close": 365.8800048828125,
      "volume": 1885800
    },
    {
      "time": "2026-05-12",
      "open": 361.17999267578125,
      "high": 363.0400085449219,
      "low": 340.3500061035156,
      "close": 362.760009765625,
      "volume": 1601400
    },
    {
      "time": "2026-05-13",
      "open": 376.0199890136719,
      "high": 384.5799865722656,
      "low": 364.4200134277344,
      "close": 381.54998779296875,
      "volume": 1796600
    },
    {
      "time": "2026-05-14",
      "open": 400,
      "high": 401.25,
      "low": 374.6600036621094,
      "close": 383.55999755859375,
      "volume": 1543200
    },
    {
      "time": "2026-05-15",
      "open": 369.8900146484375,
      "high": 387.9599914550781,
      "low": 362.5,
      "close": 375.6000061035156,
      "volume": 1617000
    },
    {
      "time": "2026-05-18",
      "open": 381.2300109863281,
      "high": 381.2300109863281,
      "low": 351.4599914550781,
      "close": 356.25,
      "volume": 1984500
    },
    {
      "time": "2026-05-19",
      "open": 344.6400146484375,
      "high": 361.3399963378906,
      "low": 337.44000244140625,
      "close": 358.9800109863281,
      "volume": 1755100
    },
    {
      "time": "2026-05-20",
      "open": 364.9100036621094,
      "high": 377.4800109863281,
      "low": 362.54998779296875,
      "close": 375.7099914550781,
      "volume": 1441400
    },
    {
      "time": "2026-05-21",
      "open": 373.2900085449219,
      "high": 380.8399963378906,
      "low": 370.6199951171875,
      "close": 380.45001220703125,
      "volume": 942900
    },
    {
      "time": "2026-05-22",
      "open": 387.3900146484375,
      "high": 390,
      "low": 372.04998779296875,
      "close": 385.9800109863281,
      "volume": 970500
    },
    {
      "time": "2026-05-26",
      "open": 401.5299987792969,
      "high": 413.75,
      "low": 397.6000061035156,
      "close": 409.67999267578125,
      "volume": 2199100
    },
    {
      "time": "2026-05-27",
      "open": 415.6300048828125,
      "high": 418.8999938964844,
      "low": 393.79998779296875,
      "close": 400.6600036621094,
      "volume": 1213000
    },
    {
      "time": "2026-05-28",
      "open": 402.6600036621094,
      "high": 402.6600036621094,
      "low": 382.010009765625,
      "close": 391.0899963378906,
      "volume": 1340700
    },
    {
      "time": "2026-05-29",
      "open": 393.9100036621094,
      "high": 393.9100036621094,
      "low": 357.07000732421875,
      "close": 364.6400146484375,
      "volume": 2023300
    },
    {
      "time": "2026-06-01",
      "open": 354.79998779296875,
      "high": 364,
      "low": 347.42999267578125,
      "close": 353.7900085449219,
      "volume": 2033500
    },
    {
      "time": "2026-06-02",
      "open": 363.69000244140625,
      "high": 384.9100036621094,
      "low": 354.7200012207031,
      "close": 382.3500061035156,
      "volume": 2659500
    },
    {
      "time": "2026-06-03",
      "open": 390.3500061035156,
      "high": 395.30999755859375,
      "low": 376.92999267578125,
      "close": 390.3399963378906,
      "volume": 1585300
    },
    {
      "time": "2026-06-04",
      "open": 376.010009765625,
      "high": 390.3399963378906,
      "low": 367.6600036621094,
      "close": 382.739990234375,
      "volume": 1252800
    },
    {
      "time": "2026-06-05",
      "open": 365,
      "high": 374.6499938964844,
      "low": 342.3699951171875,
      "close": 345.3999938964844,
      "volume": 2967900
    },
    {
      "time": "2026-06-08",
      "open": 369.9800109863281,
      "high": 369.9800109863281,
      "low": 352.510009765625,
      "close": 361.8599853515625,
      "volume": 1803500
    },
    {
      "time": "2026-06-09",
      "open": 371.55999755859375,
      "high": 374.29998779296875,
      "low": 333.1499938964844,
      "close": 358.7200012207031,
      "volume": 1606300
    },
    {
      "time": "2026-06-10",
      "open": 356.30999755859375,
      "high": 369.1600036621094,
      "low": 347.30999755859375,
      "close": 354.3999938964844,
      "volume": 1383300
    },
    {
      "time": "2026-06-11",
      "open": 365.94000244140625,
      "high": 375.25,
      "low": 358.25,
      "close": 374.760009765625,
      "volume": 1782200
    },
    {
      "time": "2026-06-12",
      "open": 380.94000244140625,
      "high": 385,
      "low": 372.5899963378906,
      "close": 379.8699951171875,
      "volume": 1135300
    },
    {
      "time": "2026-06-15",
      "open": 393.3500061035156,
      "high": 399,
      "low": 382.3399963378906,
      "close": 384.7699890136719,
      "volume": 1444800
    },
    {
      "time": "2026-06-16",
      "open": 382.0400085449219,
      "high": 385.8900146484375,
      "low": 367.3999938964844,
      "close": 368.32000732421875,
      "volume": 1580900
    },
    {
      "time": "2026-06-17",
      "open": 373.3500061035156,
      "high": 380.8699951171875,
      "low": 366,
      "close": 367.1099853515625,
      "volume": 1233100
    },
    {
      "time": "2026-06-18",
      "open": 382.2799987792969,
      "high": 394.989990234375,
      "low": 376.30999755859375,
      "close": 391.4100036621094,
      "volume": 2361600
    },
    {
      "time": "2026-06-22",
      "open": 400.1400146484375,
      "high": 401.69000244140625,
      "low": 388.5,
      "close": 396.260009765625,
      "volume": 1414400
    },
    {
      "time": "2026-06-23",
      "open": 371.44000244140625,
      "high": 381.739990234375,
      "low": 365,
      "close": 372.1499938964844,
      "volume": 2144000
    },
    {
      "time": "2026-06-24",
      "open": 377.4200134277344,
      "high": 384.989990234375,
      "low": 362.05999755859375,
      "close": 373.0799865722656,
      "volume": 1382600
    },
    {
      "time": "2026-06-25",
      "open": 381.8800048828125,
      "high": 392.44000244140625,
      "low": 362,
      "close": 390.19000244140625,
      "volume": 1915600
    },
    {
      "time": "2026-06-26",
      "open": 378.07000732421875,
      "high": 381.739990234375,
      "low": 360.9700012207031,
      "close": 369.17999267578125,
      "volume": 4297100
    },
    {
      "time": "2026-06-29",
      "open": 364.3699951171875,
      "high": 375.010009765625,
      "low": 347.4599914550781,
      "close": 372.5899963378906,
      "volume": 1842100
    },
    {
      "time": "2026-06-30",
      "open": 373.55999755859375,
      "high": 387.8699951171875,
      "low": 367,
      "close": 380.3699951171875,
      "volume": 2523100
    },
    {
      "time": "2026-07-01",
      "open": 368.57000732421875,
      "high": 369.2799987792969,
      "low": 347.8299865722656,
      "close": 350.6300048828125,
      "volume": 2337200
    },
    {
      "time": "2026-07-02",
      "open": 348.6300048828125,
      "high": 351.7900085449219,
      "low": 312.8599853515625,
      "close": 322.260009765625,
      "volume": 2679300
    },
    {
      "time": "2026-07-06",
      "open": 329,
      "high": 342.3800048828125,
      "low": 326,
      "close": 327.6400146484375,
      "volume": 1534400
    },
    {
      "time": "2026-07-07",
      "open": 310.29998779296875,
      "high": 315.1099853515625,
      "low": 298.4800109863281,
      "close": 304.82000732421875,
      "volume": 2697100
    },
    {
      "time": "2026-07-08",
      "open": 305.010009765625,
      "high": 313.0899963378906,
      "low": 297.2300109863281,
      "close": 305.2300109863281,
      "volume": 1722500
    },
    {
      "time": "2026-07-09",
      "open": 322.0199890136719,
      "high": 328.6199951171875,
      "low": 315.6700134277344,
      "close": 317.3500061035156,
      "volume": 1614400
    },
    {
      "time": "2026-07-10",
      "open": 310.3500061035156,
      "high": 314.1400146484375,
      "low": 304.7900085449219,
      "close": 308.5199890136719,
      "volume": 992400
    },
    {
      "time": "2026-07-13",
      "open": 300.3500061035156,
      "high": 302,
      "low": 291.1400146484375,
      "close": 294.239990234375,
      "volume": 1421900
    },
    {
      "time": "2026-07-14",
      "open": 309.8900146484375,
      "high": 310.69000244140625,
      "low": 299.2099914550781,
      "close": 301.760009765625,
      "volume": 1095400
    },
    {
      "time": "2026-07-15",
      "open": 302.4599914550781,
      "high": 307.7699890136719,
      "low": 286.30999755859375,
      "close": 293.0199890136719,
      "volume": 1302600
    },
    {
      "time": "2026-07-16",
      "open": 282.3299865722656,
      "high": 284.3900146484375,
      "low": 270.7799987792969,
      "close": 275.489990234375,
      "volume": 1672000
    },
    {
      "time": "2026-07-17",
      "open": 263.5799865722656,
      "high": 277.19000244140625,
      "low": 255.02000427246094,
      "close": 267.3599853515625,
      "volume": 1762400
    },
    {
      "time": "2026-07-20",
      "open": 271.67999267578125,
      "high": 280.8699951171875,
      "low": 268.7799987792969,
      "close": 269.79998779296875,
      "volume": 1079600
    },
    {
      "time": "2026-07-21",
      "open": 276.6099853515625,
      "high": 285.5,
      "low": 273.4200134277344,
      "close": 283.0299987792969,
      "volume": 1401600
    },
    {
      "time": "2026-07-22",
      "open": 274.0799865722656,
      "high": 287.3599853515625,
      "low": 274.0799865722656,
      "close": 282.6199951171875,
      "volume": 786600
    },
    {
      "time": "2026-07-23",
      "open": 277.6600036621094,
      "high": 285.8299865722656,
      "low": 275.3999938964844,
      "close": 282.82000732421875,
      "volume": 1019000
    },
    {
      "time": "2026-07-24",
      "open": 277.95001220703125,
      "high": 278.5,
      "low": 264.2099914550781,
      "close": 266.989990234375,
      "volume": 1083000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 129.483399810791
    },
    {
      "time": "2025-10-06",
      "value": 129.36419998168947
    },
    {
      "time": "2025-10-07",
      "value": 129.13199996948242
    },
    {
      "time": "2025-10-08",
      "value": 128.99539993286132
    },
    {
      "time": "2025-10-09",
      "value": 128.8545997619629
    },
    {
      "time": "2025-10-10",
      "value": 128.55539978027343
    },
    {
      "time": "2025-10-13",
      "value": 128.4397998046875
    },
    {
      "time": "2025-10-14",
      "value": 128.27059967041015
    },
    {
      "time": "2025-10-15",
      "value": 128.2615997314453
    },
    {
      "time": "2025-10-16",
      "value": 128.2397998046875
    },
    {
      "time": "2025-10-17",
      "value": 128.42119995117187
    },
    {
      "time": "2025-10-20",
      "value": 128.80899993896483
    },
    {
      "time": "2025-10-21",
      "value": 129.23020004272462
    },
    {
      "time": "2025-10-22",
      "value": 129.43940017700194
    },
    {
      "time": "2025-10-23",
      "value": 129.70580017089844
    },
    {
      "time": "2025-10-24",
      "value": 130.01480026245116
    },
    {
      "time": "2025-10-27",
      "value": 130.48080032348633
    },
    {
      "time": "2025-10-28",
      "value": 130.94740036010742
    },
    {
      "time": "2025-10-29",
      "value": 131.58060043334962
    },
    {
      "time": "2025-10-30",
      "value": 132.16980041503905
    },
    {
      "time": "2025-10-31",
      "value": 132.66080047607423
    },
    {
      "time": "2025-11-03",
      "value": 133.14160049438476
    },
    {
      "time": "2025-11-04",
      "value": 133.4904005432129
    },
    {
      "time": "2025-11-05",
      "value": 133.91740036010742
    },
    {
      "time": "2025-11-06",
      "value": 134.66320022583008
    },
    {
      "time": "2025-11-07",
      "value": 135.38600021362305
    },
    {
      "time": "2025-11-10",
      "value": 136.39140029907227
    },
    {
      "time": "2025-11-11",
      "value": 137.1700001525879
    },
    {
      "time": "2025-11-12",
      "value": 137.98440017700196
    },
    {
      "time": "2025-11-13",
      "value": 138.59140029907226
    },
    {
      "time": "2025-11-14",
      "value": 139.24420028686524
    },
    {
      "time": "2025-11-17",
      "value": 139.83580032348632
    },
    {
      "time": "2025-11-18",
      "value": 140.40440048217772
    },
    {
      "time": "2025-11-19",
      "value": 141.00180068969726
    },
    {
      "time": "2025-11-20",
      "value": 141.48820053100587
    },
    {
      "time": "2025-11-21",
      "value": 142.01620071411133
    },
    {
      "time": "2025-11-24",
      "value": 142.70720077514648
    },
    {
      "time": "2025-11-25",
      "value": 143.4012010192871
    },
    {
      "time": "2025-11-26",
      "value": 144.12500106811524
    },
    {
      "time": "2025-11-28",
      "value": 145.03020126342773
    },
    {
      "time": "2025-12-01",
      "value": 145.9448013305664
    },
    {
      "time": "2025-12-02",
      "value": 146.91320129394532
    },
    {
      "time": "2025-12-03",
      "value": 148.0064013671875
    },
    {
      "time": "2025-12-04",
      "value": 149.2144012451172
    },
    {
      "time": "2025-12-05",
      "value": 150.41880142211915
    },
    {
      "time": "2025-12-08",
      "value": 151.54180130004883
    },
    {
      "time": "2025-12-09",
      "value": 152.83760131835936
    },
    {
      "time": "2025-12-10",
      "value": 154.07240127563477
    },
    {
      "time": "2025-12-11",
      "value": 155.33840133666993
    },
    {
      "time": "2025-12-12",
      "value": 156.32360153198243
    },
    {
      "time": "2025-12-15",
      "value": 157.2812013244629
    },
    {
      "time": "2025-12-16",
      "value": 158.16080123901367
    },
    {
      "time": "2025-12-17",
      "value": 158.9676011657715
    },
    {
      "time": "2025-12-18",
      "value": 159.73320114135743
    },
    {
      "time": "2025-12-19",
      "value": 160.56200119018555
    },
    {
      "time": "2025-12-22",
      "value": 161.62220123291016
    },
    {
      "time": "2025-12-23",
      "value": 162.53720123291015
    },
    {
      "time": "2025-12-24",
      "value": 163.42260131835937
    },
    {
      "time": "2025-12-26",
      "value": 164.186201171875
    },
    {
      "time": "2025-12-29",
      "value": 164.90160125732422
    },
    {
      "time": "2025-12-30",
      "value": 165.6626010131836
    },
    {
      "time": "2025-12-31",
      "value": 166.28160095214844
    },
    {
      "time": "2026-01-02",
      "value": 166.9926010131836
    },
    {
      "time": "2026-01-05",
      "value": 167.68960083007812
    },
    {
      "time": "2026-01-06",
      "value": 168.33880096435547
    },
    {
      "time": "2026-01-07",
      "value": 168.9342007446289
    },
    {
      "time": "2026-01-08",
      "value": 169.35960083007814
    },
    {
      "time": "2026-01-09",
      "value": 169.8994006347656
    },
    {
      "time": "2026-01-12",
      "value": 170.7972006225586
    },
    {
      "time": "2026-01-13",
      "value": 172.05540069580078
    },
    {
      "time": "2026-01-14",
      "value": 173.39300048828125
    },
    {
      "time": "2026-01-15",
      "value": 174.76780029296876
    },
    {
      "time": "2026-01-16",
      "value": 176.29880004882813
    },
    {
      "time": "2026-01-20",
      "value": 177.73920013427735
    },
    {
      "time": "2026-01-21",
      "value": 178.92580017089844
    },
    {
      "time": "2026-01-22",
      "value": 180.01100006103516
    },
    {
      "time": "2026-01-23",
      "value": 180.82779998779296
    },
    {
      "time": "2026-01-26",
      "value": 181.80600006103515
    },
    {
      "time": "2026-01-27",
      "value": 182.77220001220704
    },
    {
      "time": "2026-01-28",
      "value": 184.05239990234375
    },
    {
      "time": "2026-01-29",
      "value": 185.35699981689453
    },
    {
      "time": "2026-01-30",
      "value": 186.5415997314453
    },
    {
      "time": "2026-02-02",
      "value": 187.94839965820313
    },
    {
      "time": "2026-02-03",
      "value": 189.25119964599608
    },
    {
      "time": "2026-02-04",
      "value": 190.44399963378908
    },
    {
      "time": "2026-02-05",
      "value": 191.834599609375
    },
    {
      "time": "2026-02-06",
      "value": 193.2325994873047
    },
    {
      "time": "2026-02-09",
      "value": 194.62899932861328
    },
    {
      "time": "2026-02-10",
      "value": 195.87859924316408
    },
    {
      "time": "2026-02-11",
      "value": 197.1175991821289
    },
    {
      "time": "2026-02-12",
      "value": 198.44039916992188
    },
    {
      "time": "2026-02-13",
      "value": 199.76539916992186
    },
    {
      "time": "2026-02-17",
      "value": 201.00799896240235
    },
    {
      "time": "2026-02-18",
      "value": 202.20199890136718
    },
    {
      "time": "2026-02-19",
      "value": 203.37119873046876
    },
    {
      "time": "2026-02-20",
      "value": 204.5321987915039
    },
    {
      "time": "2026-02-23",
      "value": 205.68119873046874
    },
    {
      "time": "2026-02-24",
      "value": 206.92239868164063
    },
    {
      "time": "2026-02-25",
      "value": 208.19259857177735
    },
    {
      "time": "2026-02-26",
      "value": 209.58779846191408
    },
    {
      "time": "2026-02-27",
      "value": 211.04439849853514
    },
    {
      "time": "2026-03-02",
      "value": 212.70139862060546
    },
    {
      "time": "2026-03-03",
      "value": 214.1553985595703
    },
    {
      "time": "2026-03-04",
      "value": 215.50599853515624
    },
    {
      "time": "2026-03-05",
      "value": 216.59719848632812
    },
    {
      "time": "2026-03-06",
      "value": 217.24359832763673
    },
    {
      "time": "2026-03-09",
      "value": 218.09259826660156
    },
    {
      "time": "2026-03-10",
      "value": 218.9881982421875
    },
    {
      "time": "2026-03-11",
      "value": 219.93899841308593
    },
    {
      "time": "2026-03-12",
      "value": 220.78359832763672
    },
    {
      "time": "2026-03-13",
      "value": 221.6421984863281
    },
    {
      "time": "2026-03-16",
      "value": 222.7149984741211
    },
    {
      "time": "2026-03-17",
      "value": 223.6415982055664
    },
    {
      "time": "2026-03-18",
      "value": 224.60419830322266
    },
    {
      "time": "2026-03-19",
      "value": 225.6595980834961
    },
    {
      "time": "2026-03-20",
      "value": 226.6263983154297
    },
    {
      "time": "2026-03-23",
      "value": 227.85839813232423
    },
    {
      "time": "2026-03-24",
      "value": 229.10559814453126
    },
    {
      "time": "2026-03-25",
      "value": 230.05539794921876
    },
    {
      "time": "2026-03-26",
      "value": 230.35499786376954
    },
    {
      "time": "2026-03-27",
      "value": 230.56359802246095
    },
    {
      "time": "2026-03-30",
      "value": 230.37479827880858
    },
    {
      "time": "2026-03-31",
      "value": 230.40259857177733
    },
    {
      "time": "2026-04-01",
      "value": 230.55579864501954
    },
    {
      "time": "2026-04-02",
      "value": 230.7967987060547
    },
    {
      "time": "2026-04-06",
      "value": 230.9717987060547
    },
    {
      "time": "2026-04-07",
      "value": 231.32639892578126
    },
    {
      "time": "2026-04-08",
      "value": 231.8885989379883
    },
    {
      "time": "2026-04-09",
      "value": 232.45879913330077
    },
    {
      "time": "2026-04-10",
      "value": 233.09599884033204
    },
    {
      "time": "2026-04-13",
      "value": 233.8139990234375
    },
    {
      "time": "2026-04-14",
      "value": 234.71119934082031
    },
    {
      "time": "2026-04-15",
      "value": 235.36319946289063
    },
    {
      "time": "2026-04-16",
      "value": 236.05739959716797
    },
    {
      "time": "2026-04-17",
      "value": 237.2961996459961
    },
    {
      "time": "2026-04-20",
      "value": 238.36179931640626
    },
    {
      "time": "2026-04-21",
      "value": 239.35859924316406
    },
    {
      "time": "2026-04-22",
      "value": 240.18459930419922
    },
    {
      "time": "2026-04-23",
      "value": 241.26179931640624
    },
    {
      "time": "2026-04-24",
      "value": 242.2757995605469
    },
    {
      "time": "2026-04-27",
      "value": 243.08479949951172
    },
    {
      "time": "2026-04-28",
      "value": 243.51379913330078
    },
    {
      "time": "2026-04-29",
      "value": 243.99459930419923
    },
    {
      "time": "2026-04-30",
      "value": 244.69159912109376
    },
    {
      "time": "2026-05-01",
      "value": 245.5239990234375
    },
    {
      "time": "2026-05-04",
      "value": 246.48659912109375
    },
    {
      "time": "2026-05-05",
      "value": 247.6473992919922
    },
    {
      "time": "2026-05-06",
      "value": 248.87779937744142
    },
    {
      "time": "2026-05-07",
      "value": 250.69979949951173
    },
    {
      "time": "2026-05-08",
      "value": 252.95519958496095
    },
    {
      "time": "2026-05-11",
      "value": 255.31039978027343
    },
    {
      "time": "2026-05-12",
      "value": 257.3947998046875
    },
    {
      "time": "2026-05-13",
      "value": 260.20559967041015
    },
    {
      "time": "2026-05-14",
      "value": 263.096799621582
    },
    {
      "time": "2026-05-15",
      "value": 266.0291998291016
    },
    {
      "time": "2026-05-18",
      "value": 269.00399993896485
    },
    {
      "time": "2026-05-19",
      "value": 271.80900024414063
    },
    {
      "time": "2026-05-20",
      "value": 274.91140014648437
    },
    {
      "time": "2026-05-21",
      "value": 278.0694003295898
    },
    {
      "time": "2026-05-22",
      "value": 281.47020050048826
    },
    {
      "time": "2026-05-26",
      "value": 285.30780029296875
    },
    {
      "time": "2026-05-27",
      "value": 288.82260040283205
    },
    {
      "time": "2026-05-28",
      "value": 292.2186004638672
    },
    {
      "time": "2026-05-29",
      "value": 295.13360076904297
    },
    {
      "time": "2026-06-01",
      "value": 297.7186010742187
    },
    {
      "time": "2026-06-02",
      "value": 300.98640106201174
    },
    {
      "time": "2026-06-03",
      "value": 304.2080010986328
    },
    {
      "time": "2026-06-04",
      "value": 307.11820098876956
    },
    {
      "time": "2026-06-05",
      "value": 309.1254010009766
    },
    {
      "time": "2026-06-08",
      "value": 311.7926007080078
    },
    {
      "time": "2026-06-09",
      "value": 314.45820068359376
    },
    {
      "time": "2026-06-10",
      "value": 317.35640045166014
    },
    {
      "time": "2026-06-11",
      "value": 320.41020050048826
    },
    {
      "time": "2026-06-12",
      "value": 323.420400390625
    },
    {
      "time": "2026-06-15",
      "value": 326.3498001098633
    },
    {
      "time": "2026-06-16",
      "value": 329.055400390625
    },
    {
      "time": "2026-06-17",
      "value": 331.65779998779294
    },
    {
      "time": "2026-06-18",
      "value": 334.54600006103516
    },
    {
      "time": "2026-06-22",
      "value": 337.5170001220703
    },
    {
      "time": "2026-06-23",
      "value": 339.79780029296876
    },
    {
      "time": "2026-06-24",
      "value": 341.98679992675784
    },
    {
      "time": "2026-06-25",
      "value": 344.51219970703124
    },
    {
      "time": "2026-06-26",
      "value": 346.6725994873047
    },
    {
      "time": "2026-06-29",
      "value": 348.8959991455078
    },
    {
      "time": "2026-06-30",
      "value": 350.9639990234375
    },
    {
      "time": "2026-07-01",
      "value": 352.3549993896484
    },
    {
      "time": "2026-07-02",
      "value": 353.08599975585935
    },
    {
      "time": "2026-07-06",
      "value": 354.09880004882814
    },
    {
      "time": "2026-07-07",
      "value": 354.5072003173828
    },
    {
      "time": "2026-07-08",
      "value": 354.85900024414065
    },
    {
      "time": "2026-07-09",
      "value": 355.6172003173828
    },
    {
      "time": "2026-07-10",
      "value": 356.475400390625
    },
    {
      "time": "2026-07-13",
      "value": 356.96760009765626
    },
    {
      "time": "2026-07-14",
      "value": 357.3706005859375
    },
    {
      "time": "2026-07-15",
      "value": 357.54740051269533
    },
    {
      "time": "2026-07-16",
      "value": 357.22280029296877
    },
    {
      "time": "2026-07-17",
      "value": 356.4985998535156
    },
    {
      "time": "2026-07-20",
      "value": 355.69839965820313
    },
    {
      "time": "2026-07-21",
      "value": 354.469599609375
    },
    {
      "time": "2026-07-22",
      "value": 352.9243994140625
    },
    {
      "time": "2026-07-23",
      "value": 351.2631994628906
    },
    {
      "time": "2026-07-24",
      "value": 349.3477990722656
    }
  ],
  "analysis": null
}