{
  "ok": true,
  "cached": false,
  "ticker": "SMTC",
  "price": 125.92,
  "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": "2026-06-30",
      "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": "P",
      "owner": null,
      "txn_date": "2026-01-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Amtech, Semtech, Nova, Power Integrations, and FormFactor Shares Are Falling, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/amtech-semtech-nova-power-integrations-221708725.html",
      "published": "2026-07-24"
    },
    {
      "title": "4 Top-Performing Liquid Stocks to Boost Portfolio Returns",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/4-top-performing-liquid-stocks-124400423.html",
      "published": "2026-07-23"
    },
    {
      "title": "Semtech and Lam Research Shares Plummet, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/semtech-lam-research-shares-plummet-224122280.html",
      "published": "2026-07-16"
    },
    {
      "title": "Semtech Insider Sold Shares Worth $435,120, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/semtech-insider-sold-shares-worth-201030204.html",
      "published": "2026-07-16"
    },
    {
      "title": "Stocks making big moves yesterday: CoStar, JPMorgan Chase, The Real Brokerage, Semtech, and Paramount",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stocks-making-big-moves-yesterday-200450288.html",
      "published": "2026-07-15"
    },
    {
      "title": "Why Is Semtech (SMTC) Stock Rocketing Higher Today",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-semtech-smtc-stock-rocketing-183111363.html",
      "published": "2026-07-14"
    },
    {
      "title": "AXTI Ramps Up InP Capacity: Is Multi-Year Growth Taking Shape?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/axti-ramps-inp-capacity-multi-133100922.html",
      "published": "2026-07-13"
    },
    {
      "title": "Bet on 4 Top-Performing Liquid Stocks to Maximize Portfolio Returns",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bet-4-top-performing-liquid-141500838.html",
      "published": "2026-07-09"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 52.279998779296875,
      "high": 53.349998474121094,
      "low": 51.349998474121094,
      "close": 53.06999969482422,
      "volume": 2107700
    },
    {
      "time": "2025-07-28",
      "open": 53.75,
      "high": 54.56999969482422,
      "low": 53.13999938964844,
      "close": 54.15999984741211,
      "volume": 1399000
    },
    {
      "time": "2025-07-29",
      "open": 54.880001068115234,
      "high": 55.79999923706055,
      "low": 52.83000183105469,
      "close": 53.45000076293945,
      "volume": 1589000
    },
    {
      "time": "2025-07-30",
      "open": 54.06999969482422,
      "high": 54.790000915527344,
      "low": 52.52000045776367,
      "close": 53.709999084472656,
      "volume": 2147000
    },
    {
      "time": "2025-07-31",
      "open": 53.0099983215332,
      "high": 53.68000030517578,
      "low": 50.58000183105469,
      "close": 51.099998474121094,
      "volume": 2036900
    },
    {
      "time": "2025-08-01",
      "open": 48.90999984741211,
      "high": 51.16999816894531,
      "low": 47.34000015258789,
      "close": 50.13999938964844,
      "volume": 1802900
    },
    {
      "time": "2025-08-04",
      "open": 50.43000030517578,
      "high": 51.720001220703125,
      "low": 50.13999938964844,
      "close": 51.689998626708984,
      "volume": 1297000
    },
    {
      "time": "2025-08-05",
      "open": 52.09000015258789,
      "high": 52.779998779296875,
      "low": 50.220001220703125,
      "close": 51.04999923706055,
      "volume": 1442000
    },
    {
      "time": "2025-08-06",
      "open": 50.63999938964844,
      "high": 51.0099983215332,
      "low": 49.52000045776367,
      "close": 50.970001220703125,
      "volume": 1176900
    },
    {
      "time": "2025-08-07",
      "open": 52.02000045776367,
      "high": 52.04999923706055,
      "low": 50,
      "close": 51.5,
      "volume": 1737000
    },
    {
      "time": "2025-08-08",
      "open": 51.93000030517578,
      "high": 52.029998779296875,
      "low": 50.720001220703125,
      "close": 50.849998474121094,
      "volume": 1638300
    },
    {
      "time": "2025-08-11",
      "open": 50.70000076293945,
      "high": 50.70000076293945,
      "low": 47.86000061035156,
      "close": 48.560001373291016,
      "volume": 1636900
    },
    {
      "time": "2025-08-12",
      "open": 49.310001373291016,
      "high": 53.349998474121094,
      "low": 49.06999969482422,
      "close": 52.709999084472656,
      "volume": 2073500
    },
    {
      "time": "2025-08-13",
      "open": 52.75,
      "high": 53.52000045776367,
      "low": 52,
      "close": 53.2400016784668,
      "volume": 1714000
    },
    {
      "time": "2025-08-14",
      "open": 51.11000061035156,
      "high": 51.689998626708984,
      "low": 48.20000076293945,
      "close": 50.52000045776367,
      "volume": 1877200
    },
    {
      "time": "2025-08-15",
      "open": 50.25,
      "high": 50.310001373291016,
      "low": 48.810001373291016,
      "close": 49.83000183105469,
      "volume": 1198200
    },
    {
      "time": "2025-08-18",
      "open": 49.75,
      "high": 50.939998626708984,
      "low": 49.060001373291016,
      "close": 50.41999816894531,
      "volume": 872300
    },
    {
      "time": "2025-08-19",
      "open": 50.380001068115234,
      "high": 50.380001068115234,
      "low": 48.119998931884766,
      "close": 48.540000915527344,
      "volume": 1060800
    },
    {
      "time": "2025-08-20",
      "open": 48,
      "high": 48.560001373291016,
      "low": 46.02000045776367,
      "close": 48.470001220703125,
      "volume": 1648200
    },
    {
      "time": "2025-08-21",
      "open": 47.91999816894531,
      "high": 49.41999816894531,
      "low": 47.5,
      "close": 49.38999938964844,
      "volume": 1597000
    },
    {
      "time": "2025-08-22",
      "open": 49.400001525878906,
      "high": 52.45000076293945,
      "low": 49.040000915527344,
      "close": 51.09000015258789,
      "volume": 2428200
    },
    {
      "time": "2025-08-25",
      "open": 51.02000045776367,
      "high": 51.959999084472656,
      "low": 50.41999816894531,
      "close": 51,
      "volume": 3914900
    },
    {
      "time": "2025-08-26",
      "open": 54.560001373291016,
      "high": 59.83000183105469,
      "low": 53.619998931884766,
      "close": 58.720001220703125,
      "volume": 7153900
    },
    {
      "time": "2025-08-27",
      "open": 58.099998474121094,
      "high": 58.38999938964844,
      "low": 56.08000183105469,
      "close": 58.130001068115234,
      "volume": 2794600
    },
    {
      "time": "2025-08-28",
      "open": 58.5099983215332,
      "high": 61.400001525878906,
      "low": 58.459999084472656,
      "close": 60.560001373291016,
      "volume": 2816300
    },
    {
      "time": "2025-08-29",
      "open": 60,
      "high": 60.16999816894531,
      "low": 57.61000061035156,
      "close": 58.09000015258789,
      "volume": 1596700
    },
    {
      "time": "2025-09-02",
      "open": 55.9900016784668,
      "high": 57.779998779296875,
      "low": 55.18000030517578,
      "close": 57.7599983215332,
      "volume": 1634300
    },
    {
      "time": "2025-09-03",
      "open": 57.84000015258789,
      "high": 58.5,
      "low": 57.09000015258789,
      "close": 57.93000030517578,
      "volume": 1536900
    },
    {
      "time": "2025-09-04",
      "open": 58.04999923706055,
      "high": 59.95000076293945,
      "low": 57.459999084472656,
      "close": 59.900001525878906,
      "volume": 1446600
    },
    {
      "time": "2025-09-05",
      "open": 60.880001068115234,
      "high": 61.54999923706055,
      "low": 59.779998779296875,
      "close": 60.66999816894531,
      "volume": 1369200
    },
    {
      "time": "2025-09-08",
      "open": 61.029998779296875,
      "high": 61.31999969482422,
      "low": 60.060001373291016,
      "close": 60.619998931884766,
      "volume": 1112300
    },
    {
      "time": "2025-09-09",
      "open": 61,
      "high": 62.310001373291016,
      "low": 60.4900016784668,
      "close": 61.58000183105469,
      "volume": 1054800
    },
    {
      "time": "2025-09-10",
      "open": 62.720001220703125,
      "high": 63.400001525878906,
      "low": 61.040000915527344,
      "close": 61.720001220703125,
      "volume": 1725000
    },
    {
      "time": "2025-09-11",
      "open": 62.029998779296875,
      "high": 62.540000915527344,
      "low": 59.77000045776367,
      "close": 60.90999984741211,
      "volume": 1476000
    },
    {
      "time": "2025-09-12",
      "open": 61.0099983215332,
      "high": 62,
      "low": 59.90999984741211,
      "close": 60.29999923706055,
      "volume": 1396600
    },
    {
      "time": "2025-09-15",
      "open": 60.29999923706055,
      "high": 62.939998626708984,
      "low": 59.709999084472656,
      "close": 62.630001068115234,
      "volume": 1824200
    },
    {
      "time": "2025-09-16",
      "open": 62.630001068115234,
      "high": 63.25,
      "low": 61.619998931884766,
      "close": 62.54999923706055,
      "volume": 1572800
    },
    {
      "time": "2025-09-17",
      "open": 61.689998626708984,
      "high": 62.790000915527344,
      "low": 60.869998931884766,
      "close": 62.220001220703125,
      "volume": 1480400
    },
    {
      "time": "2025-09-18",
      "open": 63.439998626708984,
      "high": 63.4900016784668,
      "low": 61.130001068115234,
      "close": 61.150001525878906,
      "volume": 2250400
    },
    {
      "time": "2025-09-19",
      "open": 61.31999969482422,
      "high": 61.779998779296875,
      "low": 59.5,
      "close": 60.869998931884766,
      "volume": 2617400
    },
    {
      "time": "2025-09-22",
      "open": 61.20000076293945,
      "high": 61.939998626708984,
      "low": 60.880001068115234,
      "close": 61.529998779296875,
      "volume": 1372500
    },
    {
      "time": "2025-09-23",
      "open": 61.81999969482422,
      "high": 62.790000915527344,
      "low": 60.91999816894531,
      "close": 61.290000915527344,
      "volume": 880600
    },
    {
      "time": "2025-09-24",
      "open": 61.209999084472656,
      "high": 61.400001525878906,
      "low": 59.81999969482422,
      "close": 59.83000183105469,
      "volume": 689000
    },
    {
      "time": "2025-09-25",
      "open": 58,
      "high": 61.9900016784668,
      "low": 57.5,
      "close": 61.630001068115234,
      "volume": 1281800
    },
    {
      "time": "2025-09-26",
      "open": 61.630001068115234,
      "high": 63.22999954223633,
      "low": 61.2599983215332,
      "close": 62.970001220703125,
      "volume": 886600
    },
    {
      "time": "2025-09-29",
      "open": 63.689998626708984,
      "high": 66.0199966430664,
      "low": 61.720001220703125,
      "close": 61.97999954223633,
      "volume": 1508300
    },
    {
      "time": "2025-09-30",
      "open": 66.38999938964844,
      "high": 71.72000122070312,
      "low": 65.31999969482422,
      "close": 71.44999694824219,
      "volume": 3869700
    },
    {
      "time": "2025-10-01",
      "open": 70,
      "high": 71.77999877929688,
      "low": 68.55999755859375,
      "close": 71.68000030517578,
      "volume": 2672600
    },
    {
      "time": "2025-10-02",
      "open": 73.5,
      "high": 73.83000183105469,
      "low": 70.58000183105469,
      "close": 72.93000030517578,
      "volume": 1843600
    },
    {
      "time": "2025-10-03",
      "open": 73,
      "high": 74.25,
      "low": 71.58000183105469,
      "close": 72,
      "volume": 1434700
    },
    {
      "time": "2025-10-06",
      "open": 72.2699966430664,
      "high": 73.05999755859375,
      "low": 68.12000274658203,
      "close": 68.16999816894531,
      "volume": 1817200
    },
    {
      "time": "2025-10-07",
      "open": 71.30000305175781,
      "high": 73.94999694824219,
      "low": 70.30999755859375,
      "close": 70.91000366210938,
      "volume": 4413200
    },
    {
      "time": "2025-10-08",
      "open": 70.80000305175781,
      "high": 70.91000366210938,
      "low": 69.04000091552734,
      "close": 70.54000091552734,
      "volume": 3300900
    },
    {
      "time": "2025-10-09",
      "open": 70,
      "high": 70.5199966430664,
      "low": 68.56999969482422,
      "close": 70.04000091552734,
      "volume": 1139800
    },
    {
      "time": "2025-10-10",
      "open": 70.51000213623047,
      "high": 70.98999786376953,
      "low": 65.1500015258789,
      "close": 65.26000213623047,
      "volume": 2077100
    },
    {
      "time": "2025-10-13",
      "open": 68.02999877929688,
      "high": 69.12000274658203,
      "low": 66.97000122070312,
      "close": 68.2699966430664,
      "volume": 1852900
    },
    {
      "time": "2025-10-14",
      "open": 65.52999877929688,
      "high": 69.30999755859375,
      "low": 65.52999877929688,
      "close": 67.62999725341797,
      "volume": 968300
    },
    {
      "time": "2025-10-15",
      "open": 69.23999786376953,
      "high": 70.12999725341797,
      "low": 68.26000213623047,
      "close": 69.79000091552734,
      "volume": 1055400
    },
    {
      "time": "2025-10-16",
      "open": 70,
      "high": 70.83999633789062,
      "low": 69.41000366210938,
      "close": 70.75,
      "volume": 1075500
    },
    {
      "time": "2025-10-17",
      "open": 69.1500015258789,
      "high": 70.38999938964844,
      "low": 67.70999908447266,
      "close": 67.77999877929688,
      "volume": 869000
    },
    {
      "time": "2025-10-20",
      "open": 68.5,
      "high": 70.66000366210938,
      "low": 68.36000061035156,
      "close": 68.54000091552734,
      "volume": 1312500
    },
    {
      "time": "2025-10-21",
      "open": 68.5,
      "high": 68.66999816894531,
      "low": 66.69000244140625,
      "close": 67.73999786376953,
      "volume": 848400
    },
    {
      "time": "2025-10-22",
      "open": 66.23999786376953,
      "high": 67.27999877929688,
      "low": 63.400001525878906,
      "close": 65.12999725341797,
      "volume": 1282200
    },
    {
      "time": "2025-10-23",
      "open": 65,
      "high": 69.20999908447266,
      "low": 65,
      "close": 68.68000030517578,
      "volume": 1305000
    },
    {
      "time": "2025-10-24",
      "open": 70.01000213623047,
      "high": 70.70999908447266,
      "low": 67.0199966430664,
      "close": 67.79000091552734,
      "volume": 1472400
    },
    {
      "time": "2025-10-27",
      "open": 69.54000091552734,
      "high": 71.25,
      "low": 69.0999984741211,
      "close": 70.66000366210938,
      "volume": 1480400
    },
    {
      "time": "2025-10-28",
      "open": 71,
      "high": 71.3499984741211,
      "low": 69.16999816894531,
      "close": 70.44000244140625,
      "volume": 1008000
    },
    {
      "time": "2025-10-29",
      "open": 71.33999633789062,
      "high": 72.5,
      "low": 68.27999877929688,
      "close": 69.55999755859375,
      "volume": 1614900
    },
    {
      "time": "2025-10-30",
      "open": 68.97000122070312,
      "high": 70.08999633789062,
      "low": 67.33000183105469,
      "close": 67.80999755859375,
      "volume": 896100
    },
    {
      "time": "2025-10-31",
      "open": 68.43000030517578,
      "high": 69.22000122070312,
      "low": 67.08000183105469,
      "close": 67.86000061035156,
      "volume": 2139600
    },
    {
      "time": "2025-11-03",
      "open": 68.2300033569336,
      "high": 68.61000061035156,
      "low": 66.62000274658203,
      "close": 67.25,
      "volume": 2028000
    },
    {
      "time": "2025-11-04",
      "open": 64.94999694824219,
      "high": 66.4800033569336,
      "low": 64.0199966430664,
      "close": 64.41999816894531,
      "volume": 1010200
    },
    {
      "time": "2025-11-05",
      "open": 64.5999984741211,
      "high": 68.9000015258789,
      "low": 64.19999694824219,
      "close": 67.5,
      "volume": 1020100
    },
    {
      "time": "2025-11-06",
      "open": 68.38999938964844,
      "high": 71.66000366210938,
      "low": 67.54000091552734,
      "close": 69.88999938964844,
      "volume": 1515800
    },
    {
      "time": "2025-11-07",
      "open": 68.11000061035156,
      "high": 71.9000015258789,
      "low": 66.69999694824219,
      "close": 71.87999725341797,
      "volume": 1437100
    },
    {
      "time": "2025-11-10",
      "open": 74.12000274658203,
      "high": 76.5,
      "low": 72.51000213623047,
      "close": 75.2699966430664,
      "volume": 3427800
    },
    {
      "time": "2025-11-11",
      "open": 75.1500015258789,
      "high": 75.1500015258789,
      "low": 71.08999633789062,
      "close": 72,
      "volume": 1702900
    },
    {
      "time": "2025-11-12",
      "open": 74.7300033569336,
      "high": 75.5,
      "low": 71.4800033569336,
      "close": 71.69999694824219,
      "volume": 1496100
    },
    {
      "time": "2025-11-13",
      "open": 70.27999877929688,
      "high": 71.01000213623047,
      "low": 66.27999877929688,
      "close": 67.58999633789062,
      "volume": 2225100
    },
    {
      "time": "2025-11-14",
      "open": 64.41000366210938,
      "high": 67.66000366210938,
      "low": 62.33000183105469,
      "close": 65.45999908447266,
      "volume": 1395900
    },
    {
      "time": "2025-11-17",
      "open": 64.7699966430664,
      "high": 66.77999877929688,
      "low": 63.91999816894531,
      "close": 64.66000366210938,
      "volume": 1184600
    },
    {
      "time": "2025-11-18",
      "open": 62.77000045776367,
      "high": 64.97000122070312,
      "low": 62.11000061035156,
      "close": 62.709999084472656,
      "volume": 2751100
    },
    {
      "time": "2025-11-19",
      "open": 63.08000183105469,
      "high": 66.58000183105469,
      "low": 62.84000015258789,
      "close": 64.48999786376953,
      "volume": 1495900
    },
    {
      "time": "2025-11-20",
      "open": 69.31999969482422,
      "high": 69.43000030517578,
      "low": 62.34000015258789,
      "close": 62.56999969482422,
      "volume": 1777300
    },
    {
      "time": "2025-11-21",
      "open": 62.22999954223633,
      "high": 64.88999938964844,
      "low": 60.279998779296875,
      "close": 63.849998474121094,
      "volume": 1676300
    },
    {
      "time": "2025-11-24",
      "open": 64.51000213623047,
      "high": 71.41999816894531,
      "low": 64.51000213623047,
      "close": 70.01000213623047,
      "volume": 2696100
    },
    {
      "time": "2025-11-25",
      "open": 68.66000366210938,
      "high": 72.08999633789062,
      "low": 61.79999923706055,
      "close": 71.77999877929688,
      "volume": 5962700
    },
    {
      "time": "2025-11-26",
      "open": 71,
      "high": 75.44000244140625,
      "low": 71,
      "close": 73.44999694824219,
      "volume": 2984900
    },
    {
      "time": "2025-11-28",
      "open": 73.37999725341797,
      "high": 74.3499984741211,
      "low": 71.43000030517578,
      "close": 74.16000366210938,
      "volume": 1370600
    },
    {
      "time": "2025-12-01",
      "open": 72,
      "high": 72.58000183105469,
      "low": 68.58999633789062,
      "close": 72.01000213623047,
      "volume": 1676000
    },
    {
      "time": "2025-12-02",
      "open": 73.62000274658203,
      "high": 75.83999633789062,
      "low": 72.22000122070312,
      "close": 72.83000183105469,
      "volume": 1545100
    },
    {
      "time": "2025-12-03",
      "open": 73.98999786376953,
      "high": 75.41999816894531,
      "low": 71.20999908447266,
      "close": 73.45999908447266,
      "volume": 1797100
    },
    {
      "time": "2025-12-04",
      "open": 72.83000183105469,
      "high": 79.58999633789062,
      "low": 72.77999877929688,
      "close": 78.27999877929688,
      "volume": 2022400
    },
    {
      "time": "2025-12-05",
      "open": 78.91999816894531,
      "high": 80.70999908447266,
      "low": 78,
      "close": 79.61000061035156,
      "volume": 1570000
    },
    {
      "time": "2025-12-08",
      "open": 79.62999725341797,
      "high": 81,
      "low": 78.79000091552734,
      "close": 79.27999877929688,
      "volume": 1395200
    },
    {
      "time": "2025-12-09",
      "open": 78.83000183105469,
      "high": 81.31999969482422,
      "low": 78.5,
      "close": 80.54000091552734,
      "volume": 872700
    },
    {
      "time": "2025-12-10",
      "open": 80.18000030517578,
      "high": 80.30999755859375,
      "low": 77.63999938964844,
      "close": 79.44000244140625,
      "volume": 2345400
    },
    {
      "time": "2025-12-11",
      "open": 79.69999694824219,
      "high": 80.19999694824219,
      "low": 77.05000305175781,
      "close": 79.7699966430664,
      "volume": 1524400
    },
    {
      "time": "2025-12-12",
      "open": 78.0999984741211,
      "high": 78.91000366210938,
      "low": 72.66000366210938,
      "close": 72.88999938964844,
      "volume": 1751000
    },
    {
      "time": "2025-12-15",
      "open": 74.44000244140625,
      "high": 75.5,
      "low": 72.27999877929688,
      "close": 72.54000091552734,
      "volume": 1464000
    },
    {
      "time": "2025-12-16",
      "open": 71.7300033569336,
      "high": 72.58999633789062,
      "low": 70.58000183105469,
      "close": 71.12999725341797,
      "volume": 1928900
    },
    {
      "time": "2025-12-17",
      "open": 71.61000061035156,
      "high": 72.6500015258789,
      "low": 66.75,
      "close": 67.12999725341797,
      "volume": 1817800
    },
    {
      "time": "2025-12-18",
      "open": 69.16999816894531,
      "high": 72.30999755859375,
      "low": 68.91000366210938,
      "close": 71.01000213623047,
      "volume": 1801000
    },
    {
      "time": "2025-12-19",
      "open": 71.94000244140625,
      "high": 74.19999694824219,
      "low": 71.80999755859375,
      "close": 72.97000122070312,
      "volume": 2385300
    },
    {
      "time": "2025-12-22",
      "open": 74.5,
      "high": 75.9000015258789,
      "low": 73.94999694824219,
      "close": 75.30000305175781,
      "volume": 1114300
    },
    {
      "time": "2025-12-23",
      "open": 74.76000213623047,
      "high": 76.37999725341797,
      "low": 74.5,
      "close": 75.91000366210938,
      "volume": 807500
    },
    {
      "time": "2025-12-24",
      "open": 76,
      "high": 76.4800033569336,
      "low": 75.37999725341797,
      "close": 75.55000305175781,
      "volume": 275800
    },
    {
      "time": "2025-12-26",
      "open": 76.2300033569336,
      "high": 76.66999816894531,
      "low": 75.37000274658203,
      "close": 76.06999969482422,
      "volume": 589800
    },
    {
      "time": "2025-12-29",
      "open": 74.83000183105469,
      "high": 76.45999908447266,
      "low": 74.19000244140625,
      "close": 75.76000213623047,
      "volume": 693200
    },
    {
      "time": "2025-12-30",
      "open": 75.7699966430664,
      "high": 76.56999969482422,
      "low": 75,
      "close": 75.16000366210938,
      "volume": 512900
    },
    {
      "time": "2025-12-31",
      "open": 75.41999816894531,
      "high": 75.45999908447266,
      "low": 73.68000030517578,
      "close": 73.69000244140625,
      "volume": 623300
    },
    {
      "time": "2026-01-02",
      "open": 75.37999725341797,
      "high": 76.87000274658203,
      "low": 71.55999755859375,
      "close": 75.26000213623047,
      "volume": 1488400
    },
    {
      "time": "2026-01-05",
      "open": 76.08999633789062,
      "high": 77.54000091552734,
      "low": 73.19999694824219,
      "close": 74.33999633789062,
      "volume": 1047300
    },
    {
      "time": "2026-01-06",
      "open": 74.44999694824219,
      "high": 77.73999786376953,
      "low": 73.41999816894531,
      "close": 77.44000244140625,
      "volume": 1097500
    },
    {
      "time": "2026-01-07",
      "open": 76.76000213623047,
      "high": 77.0199966430664,
      "low": 73.5,
      "close": 76.12000274658203,
      "volume": 1209700
    },
    {
      "time": "2026-01-08",
      "open": 75.12000274658203,
      "high": 75.95999908447266,
      "low": 71.83000183105469,
      "close": 72.19000244140625,
      "volume": 1507200
    },
    {
      "time": "2026-01-09",
      "open": 73.12999725341797,
      "high": 78.41000366210938,
      "low": 71.8499984741211,
      "close": 77.79000091552734,
      "volume": 1714500
    },
    {
      "time": "2026-01-12",
      "open": 76.04000091552734,
      "high": 79.83000183105469,
      "low": 75.51000213623047,
      "close": 79.68000030517578,
      "volume": 1228200
    },
    {
      "time": "2026-01-13",
      "open": 80.0999984741211,
      "high": 81.38999938964844,
      "low": 75.79000091552734,
      "close": 75.9800033569336,
      "volume": 1477000
    },
    {
      "time": "2026-01-14",
      "open": 74.02999877929688,
      "high": 74.83999633789062,
      "low": 70.8499984741211,
      "close": 74.18000030517578,
      "volume": 2055900
    },
    {
      "time": "2026-01-15",
      "open": 76.31999969482422,
      "high": 78.19999694824219,
      "low": 76.02999877929688,
      "close": 77.26000213623047,
      "volume": 1435800
    },
    {
      "time": "2026-01-16",
      "open": 78.73999786376953,
      "high": 79.16999816894531,
      "low": 75.69999694824219,
      "close": 77.55999755859375,
      "volume": 1304600
    },
    {
      "time": "2026-01-20",
      "open": 75.94999694824219,
      "high": 80.33999633789062,
      "low": 75.29000091552734,
      "close": 76.98999786376953,
      "volume": 1611900
    },
    {
      "time": "2026-01-21",
      "open": 78.25,
      "high": 80.75,
      "low": 76.70999908447266,
      "close": 80.16999816894531,
      "volume": 1069900
    },
    {
      "time": "2026-01-22",
      "open": 81.52999877929688,
      "high": 83.80000305175781,
      "low": 79.44000244140625,
      "close": 80.12000274658203,
      "volume": 1623800
    },
    {
      "time": "2026-01-23",
      "open": 80.12000274658203,
      "high": 81.76000213623047,
      "low": 78.61000061035156,
      "close": 80.5199966430664,
      "volume": 1398800
    },
    {
      "time": "2026-01-26",
      "open": 79.76000213623047,
      "high": 82.05000305175781,
      "low": 79.12000274658203,
      "close": 81.16999816894531,
      "volume": 972000
    },
    {
      "time": "2026-01-27",
      "open": 81.48999786376953,
      "high": 82.5,
      "low": 78.6500015258789,
      "close": 79.48999786376953,
      "volume": 1362400
    },
    {
      "time": "2026-01-28",
      "open": 81.30000305175781,
      "high": 82.31999969482422,
      "low": 79.8499984741211,
      "close": 81.56999969482422,
      "volume": 700000
    },
    {
      "time": "2026-01-29",
      "open": 81.51000213623047,
      "high": 82.93000030517578,
      "low": 77.62000274658203,
      "close": 81.9800033569336,
      "volume": 1207400
    },
    {
      "time": "2026-01-30",
      "open": 82.5199966430664,
      "high": 85.44000244140625,
      "low": 78.3499984741211,
      "close": 79.75,
      "volume": 2092300
    },
    {
      "time": "2026-02-02",
      "open": 78.73999786376953,
      "high": 88.66000366210938,
      "low": 78.73999786376953,
      "close": 87.76000213623047,
      "volume": 2684300
    },
    {
      "time": "2026-02-03",
      "open": 88.1500015258789,
      "high": 90.04000091552734,
      "low": 83.69999694824219,
      "close": 87.62999725341797,
      "volume": 2001800
    },
    {
      "time": "2026-02-04",
      "open": 88,
      "high": 90.08999633789062,
      "low": 78.05000305175781,
      "close": 81.87999725341797,
      "volume": 2619900
    },
    {
      "time": "2026-02-05",
      "open": 79.44999694824219,
      "high": 84.98999786376953,
      "low": 76.01000213623047,
      "close": 83.19999694824219,
      "volume": 1798700
    },
    {
      "time": "2026-02-06",
      "open": 85.37999725341797,
      "high": 87.91999816894531,
      "low": 83.61000061035156,
      "close": 86.5,
      "volume": 1526400
    },
    {
      "time": "2026-02-09",
      "open": 85.08000183105469,
      "high": 92.33999633789062,
      "low": 85.08000183105469,
      "close": 88.75,
      "volume": 2233300
    },
    {
      "time": "2026-02-10",
      "open": 91.3499984741211,
      "high": 91.3499984741211,
      "low": 88.19000244140625,
      "close": 88.58999633789062,
      "volume": 1410600
    },
    {
      "time": "2026-02-11",
      "open": 90.54000091552734,
      "high": 92.5,
      "low": 86.80999755859375,
      "close": 88.52999877929688,
      "volume": 1648400
    },
    {
      "time": "2026-02-12",
      "open": 88.66999816894531,
      "high": 90.16000366210938,
      "low": 85.4000015258789,
      "close": 86.52999877929688,
      "volume": 1268600
    },
    {
      "time": "2026-02-13",
      "open": 86.0999984741211,
      "high": 88,
      "low": 84.13999938964844,
      "close": 87.12000274658203,
      "volume": 847200
    },
    {
      "time": "2026-02-17",
      "open": 85.55000305175781,
      "high": 88.7699966430664,
      "low": 84.12000274658203,
      "close": 87.66000366210938,
      "volume": 717000
    },
    {
      "time": "2026-02-18",
      "open": 88.23999786376953,
      "high": 89.54000091552734,
      "low": 86.05000305175781,
      "close": 87.29000091552734,
      "volume": 895400
    },
    {
      "time": "2026-02-19",
      "open": 86.25,
      "high": 86.94999694824219,
      "low": 83.91000366210938,
      "close": 84.95999908447266,
      "volume": 1338600
    },
    {
      "time": "2026-02-20",
      "open": 84.81999969482422,
      "high": 88.73999786376953,
      "low": 84.25,
      "close": 86.7699966430664,
      "volume": 1043400
    },
    {
      "time": "2026-02-23",
      "open": 85.97000122070312,
      "high": 88.9000015258789,
      "low": 85.6500015258789,
      "close": 86.81999969482422,
      "volume": 913400
    },
    {
      "time": "2026-02-24",
      "open": 88.54000091552734,
      "high": 91.47000122070312,
      "low": 87.87999725341797,
      "close": 90.16999816894531,
      "volume": 1206800
    },
    {
      "time": "2026-02-25",
      "open": 91,
      "high": 93.95999908447266,
      "low": 90.47000122070312,
      "close": 92.16000366210938,
      "volume": 1614900
    },
    {
      "time": "2026-02-26",
      "open": 93.27999877929688,
      "high": 93.27999877929688,
      "low": 88.02999877929688,
      "close": 90.48999786376953,
      "volume": 1564000
    },
    {
      "time": "2026-02-27",
      "open": 88.62000274658203,
      "high": 90.69999694824219,
      "low": 86.81999969482422,
      "close": 90.22000122070312,
      "volume": 1979600
    },
    {
      "time": "2026-03-02",
      "open": 87.33999633789062,
      "high": 96.45999908447266,
      "low": 87.33999633789062,
      "close": 96.30000305175781,
      "volume": 2237200
    },
    {
      "time": "2026-03-03",
      "open": 92.5999984741211,
      "high": 92.93000030517578,
      "low": 89.11000061035156,
      "close": 90.16999816894531,
      "volume": 1871100
    },
    {
      "time": "2026-03-04",
      "open": 94.7699966430664,
      "high": 95,
      "low": 89,
      "close": 89.75,
      "volume": 1489300
    },
    {
      "time": "2026-03-05",
      "open": 88.30000305175781,
      "high": 89.44999694824219,
      "low": 84.68000030517578,
      "close": 87.08000183105469,
      "volume": 1048300
    },
    {
      "time": "2026-03-06",
      "open": 83.75,
      "high": 87.55999755859375,
      "low": 81.73999786376953,
      "close": 82.0199966430664,
      "volume": 1458100
    },
    {
      "time": "2026-03-09",
      "open": 80.97000122070312,
      "high": 85.41000366210938,
      "low": 78.12000274658203,
      "close": 85.13999938964844,
      "volume": 2060700
    },
    {
      "time": "2026-03-10",
      "open": 85.2699966430664,
      "high": 88.27999877929688,
      "low": 85.2699966430664,
      "close": 87.58000183105469,
      "volume": 907800
    },
    {
      "time": "2026-03-11",
      "open": 87.23999786376953,
      "high": 88.56999969482422,
      "low": 85.44999694824219,
      "close": 85.81999969482422,
      "volume": 1022100
    },
    {
      "time": "2026-03-12",
      "open": 84.0999984741211,
      "high": 84.56999969482422,
      "low": 81.33999633789062,
      "close": 83.41000366210938,
      "volume": 978400
    },
    {
      "time": "2026-03-13",
      "open": 84.70999908447266,
      "high": 86.12999725341797,
      "low": 82.69999694824219,
      "close": 84.8499984741211,
      "volume": 1623900
    },
    {
      "time": "2026-03-16",
      "open": 86,
      "high": 89.4800033569336,
      "low": 85.16999816894531,
      "close": 89,
      "volume": 2849800
    },
    {
      "time": "2026-03-17",
      "open": 83.25,
      "high": 86.87999725341797,
      "low": 78.5,
      "close": 79.20999908447266,
      "volume": 5308600
    },
    {
      "time": "2026-03-18",
      "open": 80.87000274658203,
      "high": 80.87000274658203,
      "low": 73.11000061035156,
      "close": 73.37000274658203,
      "volume": 4767500
    },
    {
      "time": "2026-03-19",
      "open": 71.05000305175781,
      "high": 80.18000030517578,
      "low": 70.76000213623047,
      "close": 78.3499984741211,
      "volume": 4118000
    },
    {
      "time": "2026-03-20",
      "open": 78.19999694824219,
      "high": 78.19999694824219,
      "low": 72.43000030517578,
      "close": 73.5999984741211,
      "volume": 5441600
    },
    {
      "time": "2026-03-23",
      "open": 76.44000244140625,
      "high": 78.8499984741211,
      "low": 75.41999816894531,
      "close": 76.5199966430664,
      "volume": 3451600
    },
    {
      "time": "2026-03-24",
      "open": 75.05000305175781,
      "high": 79.94999694824219,
      "low": 74.5199966430664,
      "close": 77.94999694824219,
      "volume": 3629300
    },
    {
      "time": "2026-03-25",
      "open": 79.3499984741211,
      "high": 81.73999786376953,
      "low": 78.4800033569336,
      "close": 80.04000091552734,
      "volume": 2790500
    },
    {
      "time": "2026-03-26",
      "open": 77.79000091552734,
      "high": 78.56999969482422,
      "low": 73.73999786376953,
      "close": 74.16000366210938,
      "volume": 1991600
    },
    {
      "time": "2026-03-27",
      "open": 74.41000366210938,
      "high": 76.18000030517578,
      "low": 71.27999877929688,
      "close": 72.16000366210938,
      "volume": 3611500
    },
    {
      "time": "2026-03-30",
      "open": 78.0199966430664,
      "high": 78.5,
      "low": 69.16000366210938,
      "close": 70.61000061035156,
      "volume": 5035100
    },
    {
      "time": "2026-03-31",
      "open": 72.83999633789062,
      "high": 77.33000183105469,
      "low": 71.72000122070312,
      "close": 76.88999938964844,
      "volume": 2467700
    },
    {
      "time": "2026-04-01",
      "open": 78.41999816894531,
      "high": 82.45999908447266,
      "low": 78,
      "close": 80.04000091552734,
      "volume": 1855100
    },
    {
      "time": "2026-04-02",
      "open": 75.5,
      "high": 83.37000274658203,
      "low": 75.5,
      "close": 82.6500015258789,
      "volume": 2071300
    },
    {
      "time": "2026-04-06",
      "open": 82.6500015258789,
      "high": 85.5999984741211,
      "low": 82.33000183105469,
      "close": 82.63999938964844,
      "volume": 1147600
    },
    {
      "time": "2026-04-07",
      "open": 82.63999938964844,
      "high": 84.37000274658203,
      "low": 80.25,
      "close": 83.08000183105469,
      "volume": 1384300
    },
    {
      "time": "2026-04-08",
      "open": 88.06999969482422,
      "high": 90.94000244140625,
      "low": 86.43000030517578,
      "close": 86.94999694824219,
      "volume": 2325500
    },
    {
      "time": "2026-04-09",
      "open": 87.01000213623047,
      "high": 90.5,
      "low": 86.75,
      "close": 88.66000366210938,
      "volume": 1853600
    },
    {
      "time": "2026-04-10",
      "open": 92.0999984741211,
      "high": 92.0999984741211,
      "low": 84.27999877929688,
      "close": 85.22000122070312,
      "volume": 3391200
    },
    {
      "time": "2026-04-13",
      "open": 85.72000122070312,
      "high": 91.91000366210938,
      "low": 85.4800033569336,
      "close": 91.83000183105469,
      "volume": 2376000
    },
    {
      "time": "2026-04-14",
      "open": 93.33999633789062,
      "high": 93.83000183105469,
      "low": 88.76000213623047,
      "close": 90.12000274658203,
      "volume": 2384200
    },
    {
      "time": "2026-04-15",
      "open": 90.05999755859375,
      "high": 93.8499984741211,
      "low": 89.02999877929688,
      "close": 93.2699966430664,
      "volume": 2689800
    },
    {
      "time": "2026-04-16",
      "open": 93.44999694824219,
      "high": 102.51000213623047,
      "low": 92.45999908447266,
      "close": 102.44000244140625,
      "volume": 3140600
    },
    {
      "time": "2026-04-17",
      "open": 105.62999725341797,
      "high": 110.55000305175781,
      "low": 104.69999694824219,
      "close": 107.70999908447266,
      "volume": 3572000
    },
    {
      "time": "2026-04-20",
      "open": 107.52999877929688,
      "high": 109.19000244140625,
      "low": 105.06999969482422,
      "close": 105.91000366210938,
      "volume": 2013900
    },
    {
      "time": "2026-04-21",
      "open": 106.44999694824219,
      "high": 109.61000061035156,
      "low": 102.70999908447266,
      "close": 103.4800033569336,
      "volume": 3544300
    },
    {
      "time": "2026-04-22",
      "open": 105.93000030517578,
      "high": 106,
      "low": 100.38999938964844,
      "close": 103.4800033569336,
      "volume": 2132000
    },
    {
      "time": "2026-04-23",
      "open": 103.5,
      "high": 107.98999786376953,
      "low": 103.5,
      "close": 105.33999633789062,
      "volume": 1806400
    },
    {
      "time": "2026-04-24",
      "open": 109,
      "high": 113.05000305175781,
      "low": 105.20999908447266,
      "close": 109.79000091552734,
      "volume": 2669400
    },
    {
      "time": "2026-04-27",
      "open": 108.12999725341797,
      "high": 109.30000305175781,
      "low": 99.73999786376953,
      "close": 101.29000091552734,
      "volume": 2811200
    },
    {
      "time": "2026-04-28",
      "open": 98,
      "high": 98.1500015258789,
      "low": 92.80000305175781,
      "close": 94.4000015258789,
      "volume": 3226300
    },
    {
      "time": "2026-04-29",
      "open": 96,
      "high": 99.41999816894531,
      "low": 95.16000366210938,
      "close": 98.29000091552734,
      "volume": 2365300
    },
    {
      "time": "2026-04-30",
      "open": 101.18000030517578,
      "high": 106.55000305175781,
      "low": 99.5,
      "close": 105.05000305175781,
      "volume": 3065000
    },
    {
      "time": "2026-05-01",
      "open": 103.45999908447266,
      "high": 108,
      "low": 102.1500015258789,
      "close": 107.80999755859375,
      "volume": 2141100
    },
    {
      "time": "2026-05-04",
      "open": 108.19999694824219,
      "high": 109.25,
      "low": 105.87000274658203,
      "close": 107.0999984741211,
      "volume": 1204200
    },
    {
      "time": "2026-05-05",
      "open": 109.63999938964844,
      "high": 113.18000030517578,
      "low": 107.19999694824219,
      "close": 112.9800033569336,
      "volume": 1464800
    },
    {
      "time": "2026-05-06",
      "open": 115.44000244140625,
      "high": 120.2699966430664,
      "low": 110.91999816894531,
      "close": 119.19000244140625,
      "volume": 2781700
    },
    {
      "time": "2026-05-07",
      "open": 125,
      "high": 127.19000244140625,
      "low": 116.81999969482422,
      "close": 121.5,
      "volume": 3230800
    },
    {
      "time": "2026-05-08",
      "open": 123.93000030517578,
      "high": 126.48999786376953,
      "low": 118.70999908447266,
      "close": 121.80999755859375,
      "volume": 1443000
    },
    {
      "time": "2026-05-11",
      "open": 125.94000244140625,
      "high": 137.10000610351562,
      "low": 125.43000030517578,
      "close": 136.52999877929688,
      "volume": 4255200
    },
    {
      "time": "2026-05-12",
      "open": 132.60000610351562,
      "high": 132.75999450683594,
      "low": 124.33000183105469,
      "close": 132.0800018310547,
      "volume": 3335400
    },
    {
      "time": "2026-05-13",
      "open": 139.61000061035156,
      "high": 143.33999633789062,
      "low": 136.10000610351562,
      "close": 139.74000549316406,
      "volume": 3446200
    },
    {
      "time": "2026-05-14",
      "open": 139.6300048828125,
      "high": 141.7899932861328,
      "low": 136.97000122070312,
      "close": 141.16000366210938,
      "volume": 2525800
    },
    {
      "time": "2026-05-15",
      "open": 135.3000030517578,
      "high": 140.52000427246094,
      "low": 132.8800048828125,
      "close": 137.63999938964844,
      "volume": 2256800
    },
    {
      "time": "2026-05-18",
      "open": 149.1300048828125,
      "high": 149.1300048828125,
      "low": 128.75,
      "close": 132.38999938964844,
      "volume": 3361400
    },
    {
      "time": "2026-05-19",
      "open": 128.33999633789062,
      "high": 136.8000030517578,
      "low": 124.86000061035156,
      "close": 134.7899932861328,
      "volume": 3234500
    },
    {
      "time": "2026-05-20",
      "open": 138.2100067138672,
      "high": 143.60000610351562,
      "low": 136.22999572753906,
      "close": 141.85000610351562,
      "volume": 2104200
    },
    {
      "time": "2026-05-21",
      "open": 143.75999450683594,
      "high": 149.52000427246094,
      "low": 142.02999877929688,
      "close": 146.52999877929688,
      "volume": 2842000
    },
    {
      "time": "2026-05-22",
      "open": 155,
      "high": 164.47999572753906,
      "low": 151.14999389648438,
      "close": 156.77999877929688,
      "volume": 6407200
    },
    {
      "time": "2026-05-26",
      "open": 160.3699951171875,
      "high": 168.2899932861328,
      "low": 152.07000732421875,
      "close": 164.4600067138672,
      "volume": 8945400
    },
    {
      "time": "2026-05-27",
      "open": 172.36000061035156,
      "high": 172.36000061035156,
      "low": 153.27999877929688,
      "close": 157.1999969482422,
      "volume": 7238400
    },
    {
      "time": "2026-05-28",
      "open": 163.63999938964844,
      "high": 169.89999389648438,
      "low": 156.00999450683594,
      "close": 166.3300018310547,
      "volume": 4841500
    },
    {
      "time": "2026-05-29",
      "open": 168.83999633789062,
      "high": 172.3000030517578,
      "low": 151.44000244140625,
      "close": 152.5399932861328,
      "volume": 4437100
    },
    {
      "time": "2026-06-01",
      "open": 150.19000244140625,
      "high": 154.5,
      "low": 144.5500030517578,
      "close": 149.5800018310547,
      "volume": 3975000
    },
    {
      "time": "2026-06-02",
      "open": 159.60000610351562,
      "high": 167.25999450683594,
      "low": 157.80999755859375,
      "close": 166.6300048828125,
      "volume": 3388800
    },
    {
      "time": "2026-06-03",
      "open": 168.52000427246094,
      "high": 168.6199951171875,
      "low": 160.8800048828125,
      "close": 163.5,
      "volume": 3298400
    },
    {
      "time": "2026-06-04",
      "open": 156,
      "high": 171.3699951171875,
      "low": 154,
      "close": 169.35000610351562,
      "volume": 2695300
    },
    {
      "time": "2026-06-05",
      "open": 162.10000610351562,
      "high": 166.4499969482422,
      "low": 148.0399932861328,
      "close": 151.02000427246094,
      "volume": 3840400
    },
    {
      "time": "2026-06-08",
      "open": 158.80999755859375,
      "high": 160.77000427246094,
      "low": 153.33999633789062,
      "close": 158.7899932861328,
      "volume": 3549300
    },
    {
      "time": "2026-06-09",
      "open": 162.08999633789062,
      "high": 165.35000610351562,
      "low": 143.61000061035156,
      "close": 157.52000427246094,
      "volume": 4051900
    },
    {
      "time": "2026-06-10",
      "open": 155.16000366210938,
      "high": 166.7899932861328,
      "low": 150,
      "close": 154.27999877929688,
      "volume": 2462700
    },
    {
      "time": "2026-06-11",
      "open": 156,
      "high": 163.97999572753906,
      "low": 153.63999938964844,
      "close": 163.57000732421875,
      "volume": 2277600
    },
    {
      "time": "2026-06-12",
      "open": 165.25,
      "high": 170.6999969482422,
      "low": 161.36000061035156,
      "close": 166.7100067138672,
      "volume": 1670100
    },
    {
      "time": "2026-06-15",
      "open": 174.89999389648438,
      "high": 177.35000610351562,
      "low": 169.47000122070312,
      "close": 174.3000030517578,
      "volume": 2889900
    },
    {
      "time": "2026-06-16",
      "open": 171.33999633789062,
      "high": 174.27000427246094,
      "low": 161.1999969482422,
      "close": 161.58999633789062,
      "volume": 2330800
    },
    {
      "time": "2026-06-17",
      "open": 162.35000610351562,
      "high": 164.17999267578125,
      "low": 148.89999389648438,
      "close": 150.1999969482422,
      "volume": 2838300
    },
    {
      "time": "2026-06-18",
      "open": 156.08999633789062,
      "high": 161.67999267578125,
      "low": 152.22999572753906,
      "close": 158.22999572753906,
      "volume": 17932300
    },
    {
      "time": "2026-06-22",
      "open": 166.02999877929688,
      "high": 175.69000244140625,
      "low": 163,
      "close": 174.72999572753906,
      "volume": 3199400
    },
    {
      "time": "2026-06-23",
      "open": 161.47000122070312,
      "high": 166.7100067138672,
      "low": 158.80999755859375,
      "close": 163.27999877929688,
      "volume": 3483300
    },
    {
      "time": "2026-06-24",
      "open": 164.99000549316406,
      "high": 165.88999938964844,
      "low": 155.05999755859375,
      "close": 158.47999572753906,
      "volume": 2773900
    },
    {
      "time": "2026-06-25",
      "open": 169.5,
      "high": 170.9499969482422,
      "low": 153.33999633789062,
      "close": 162.27000427246094,
      "volume": 3540400
    },
    {
      "time": "2026-06-26",
      "open": 155,
      "high": 155.7100067138672,
      "low": 149,
      "close": 149.75,
      "volume": 18132500
    },
    {
      "time": "2026-06-29",
      "open": 150.52000427246094,
      "high": 156.3300018310547,
      "low": 145.91000366210938,
      "close": 156.13999938964844,
      "volume": 3565600
    },
    {
      "time": "2026-06-30",
      "open": 156.24000549316406,
      "high": 165.1300048828125,
      "low": 154.00999450683594,
      "close": 161.85000610351562,
      "volume": 2664900
    },
    {
      "time": "2026-07-01",
      "open": 150.41000366210938,
      "high": 152.2100067138672,
      "low": 141.41000366210938,
      "close": 147.02999877929688,
      "volume": 4417000
    },
    {
      "time": "2026-07-02",
      "open": 147.10000610351562,
      "high": 148.6999969482422,
      "low": 130.3699951171875,
      "close": 135.27000427246094,
      "volume": 4137100
    },
    {
      "time": "2026-07-06",
      "open": 138.50999450683594,
      "high": 146.50999450683594,
      "low": 138.00999450683594,
      "close": 138.88999938964844,
      "volume": 2319800
    },
    {
      "time": "2026-07-07",
      "open": 130,
      "high": 131.6300048828125,
      "low": 123.91000366210938,
      "close": 126.4000015258789,
      "volume": 3310300
    },
    {
      "time": "2026-07-08",
      "open": 125.29000091552734,
      "high": 130.86000061035156,
      "low": 122.88999938964844,
      "close": 128.83999633789062,
      "volume": 3075200
    },
    {
      "time": "2026-07-09",
      "open": 136.80999755859375,
      "high": 139.6300048828125,
      "low": 133.8800048828125,
      "close": 137.5,
      "volume": 2870800
    },
    {
      "time": "2026-07-10",
      "open": 133,
      "high": 137.47000122070312,
      "low": 132.00999450683594,
      "close": 136.1300048828125,
      "volume": 2702500
    },
    {
      "time": "2026-07-13",
      "open": 130.16000366210938,
      "high": 135.3000030517578,
      "low": 128.86000061035156,
      "close": 132.14999389648438,
      "volume": 1667800
    },
    {
      "time": "2026-07-14",
      "open": 145.0399932861328,
      "high": 148,
      "low": 138.00999450683594,
      "close": 141.36000061035156,
      "volume": 3170500
    },
    {
      "time": "2026-07-15",
      "open": 144.19000244140625,
      "high": 144.58999633789062,
      "low": 130.50999450683594,
      "close": 135.22000122070312,
      "volume": 2821400
    },
    {
      "time": "2026-07-16",
      "open": 131.25999450683594,
      "high": 133.22999572753906,
      "low": 126.6500015258789,
      "close": 127.6500015258789,
      "volume": 2022700
    },
    {
      "time": "2026-07-17",
      "open": 118.61000061035156,
      "high": 127.80999755859375,
      "low": 114.44999694824219,
      "close": 124.95999908447266,
      "volume": 3452100
    },
    {
      "time": "2026-07-20",
      "open": 127.79000091552734,
      "high": 131.94000244140625,
      "low": 125.4000015258789,
      "close": 125.87999725341797,
      "volume": 1696500
    },
    {
      "time": "2026-07-21",
      "open": 132.8000030517578,
      "high": 138.6699981689453,
      "low": 131.2100067138672,
      "close": 137.83999633789062,
      "volume": 2360600
    },
    {
      "time": "2026-07-22",
      "open": 133.07000732421875,
      "high": 139.99000549316406,
      "low": 133.07000732421875,
      "close": 136.92999267578125,
      "volume": 1218600
    },
    {
      "time": "2026-07-23",
      "open": 133.5500030517578,
      "high": 139.32000732421875,
      "low": 133.25,
      "close": 138.67999267578125,
      "volume": 1870200
    },
    {
      "time": "2026-07-24",
      "open": 136.0800018310547,
      "high": 137.3000030517578,
      "low": 125.68000030517578,
      "close": 125.91999816894531,
      "volume": 1318100
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 57.38120010375977
    },
    {
      "time": "2025-10-06",
      "value": 57.68320007324219
    },
    {
      "time": "2025-10-07",
      "value": 58.018200149536135
    },
    {
      "time": "2025-10-08",
      "value": 58.360000152587894
    },
    {
      "time": "2025-10-09",
      "value": 58.68660018920898
    },
    {
      "time": "2025-10-10",
      "value": 58.96980026245117
    },
    {
      "time": "2025-10-13",
      "value": 59.332400207519534
    },
    {
      "time": "2025-10-14",
      "value": 59.65120018005371
    },
    {
      "time": "2025-10-15",
      "value": 60.02600021362305
    },
    {
      "time": "2025-10-16",
      "value": 60.42160018920899
    },
    {
      "time": "2025-10-17",
      "value": 60.74720016479492
    },
    {
      "time": "2025-10-20",
      "value": 61.101000213623045
    },
    {
      "time": "2025-10-21",
      "value": 61.484600143432615
    },
    {
      "time": "2025-10-22",
      "value": 61.733000106811524
    },
    {
      "time": "2025-10-23",
      "value": 62.041800079345705
    },
    {
      "time": "2025-10-24",
      "value": 62.387200088500975
    },
    {
      "time": "2025-10-27",
      "value": 62.80380012512207
    },
    {
      "time": "2025-10-28",
      "value": 63.20420021057129
    },
    {
      "time": "2025-10-29",
      "value": 63.624600143432616
    },
    {
      "time": "2025-10-30",
      "value": 64.01140007019043
    },
    {
      "time": "2025-10-31",
      "value": 64.3808000946045
    },
    {
      "time": "2025-11-03",
      "value": 64.70400009155273
    },
    {
      "time": "2025-11-04",
      "value": 64.97240005493164
    },
    {
      "time": "2025-11-05",
      "value": 65.14800003051758
    },
    {
      "time": "2025-11-06",
      "value": 65.38319999694824
    },
    {
      "time": "2025-11-07",
      "value": 65.60959991455078
    },
    {
      "time": "2025-11-10",
      "value": 65.95319984436036
    },
    {
      "time": "2025-11-11",
      "value": 66.23799987792968
    },
    {
      "time": "2025-11-12",
      "value": 66.51339981079101
    },
    {
      "time": "2025-11-13",
      "value": 66.66719970703124
    },
    {
      "time": "2025-11-14",
      "value": 66.7629997253418
    },
    {
      "time": "2025-11-17",
      "value": 66.84379981994628
    },
    {
      "time": "2025-11-18",
      "value": 66.86639976501465
    },
    {
      "time": "2025-11-19",
      "value": 66.92179969787598
    },
    {
      "time": "2025-11-20",
      "value": 66.95499969482422
    },
    {
      "time": "2025-11-21",
      "value": 67.02599967956543
    },
    {
      "time": "2025-11-24",
      "value": 67.17359970092774
    },
    {
      "time": "2025-11-25",
      "value": 67.35819969177246
    },
    {
      "time": "2025-11-26",
      "value": 67.58279960632325
    },
    {
      "time": "2025-11-28",
      "value": 67.84299964904785
    },
    {
      "time": "2025-12-01",
      "value": 68.06579971313477
    },
    {
      "time": "2025-12-02",
      "value": 68.29179977416992
    },
    {
      "time": "2025-12-03",
      "value": 68.53519973754882
    },
    {
      "time": "2025-12-04",
      "value": 68.90419967651367
    },
    {
      "time": "2025-12-05",
      "value": 69.2637996673584
    },
    {
      "time": "2025-12-08",
      "value": 69.58999961853027
    },
    {
      "time": "2025-12-09",
      "value": 69.96119964599609
    },
    {
      "time": "2025-12-10",
      "value": 70.12099975585937
    },
    {
      "time": "2025-12-11",
      "value": 70.28279968261718
    },
    {
      "time": "2025-12-12",
      "value": 70.28199966430664
    },
    {
      "time": "2025-12-15",
      "value": 70.29279968261719
    },
    {
      "time": "2025-12-16",
      "value": 70.35199966430665
    },
    {
      "time": "2025-12-17",
      "value": 70.27639953613281
    },
    {
      "time": "2025-12-18",
      "value": 70.28579956054688
    },
    {
      "time": "2025-12-19",
      "value": 70.3443995666504
    },
    {
      "time": "2025-12-22",
      "value": 70.54519958496094
    },
    {
      "time": "2025-12-23",
      "value": 70.6979997253418
    },
    {
      "time": "2025-12-24",
      "value": 70.85639984130859
    },
    {
      "time": "2025-12-26",
      "value": 70.98199981689453
    },
    {
      "time": "2025-12-29",
      "value": 71.08219985961914
    },
    {
      "time": "2025-12-30",
      "value": 71.22979995727539
    },
    {
      "time": "2025-12-31",
      "value": 71.33279998779297
    },
    {
      "time": "2026-01-02",
      "value": 71.48320007324219
    },
    {
      "time": "2026-01-05",
      "value": 71.66740005493165
    },
    {
      "time": "2026-01-06",
      "value": 71.84260009765624
    },
    {
      "time": "2026-01-07",
      "value": 72.00920013427735
    },
    {
      "time": "2026-01-08",
      "value": 72.03980010986328
    },
    {
      "time": "2026-01-09",
      "value": 72.1868000793457
    },
    {
      "time": "2026-01-12",
      "value": 72.38920013427735
    },
    {
      "time": "2026-01-13",
      "value": 72.55260025024414
    },
    {
      "time": "2026-01-14",
      "value": 72.67900024414062
    },
    {
      "time": "2026-01-15",
      "value": 72.87920028686523
    },
    {
      "time": "2026-01-16",
      "value": 73.1420002746582
    },
    {
      "time": "2026-01-20",
      "value": 73.3318002319336
    },
    {
      "time": "2026-01-21",
      "value": 73.53740020751952
    },
    {
      "time": "2026-01-22",
      "value": 73.70220031738282
    },
    {
      "time": "2026-01-23",
      "value": 73.80720031738281
    },
    {
      "time": "2026-01-26",
      "value": 73.99060028076173
    },
    {
      "time": "2026-01-27",
      "value": 74.14640029907227
    },
    {
      "time": "2026-01-28",
      "value": 74.42600036621094
    },
    {
      "time": "2026-01-29",
      "value": 74.75640045166016
    },
    {
      "time": "2026-01-30",
      "value": 75.05820037841796
    },
    {
      "time": "2026-02-02",
      "value": 75.55920043945312
    },
    {
      "time": "2026-02-03",
      "value": 76.0220004272461
    },
    {
      "time": "2026-02-04",
      "value": 76.40820037841797
    },
    {
      "time": "2026-02-05",
      "value": 76.79520034790039
    },
    {
      "time": "2026-02-06",
      "value": 77.12500030517577
    },
    {
      "time": "2026-02-09",
      "value": 77.46440032958985
    },
    {
      "time": "2026-02-10",
      "value": 77.76720031738282
    },
    {
      "time": "2026-02-11",
      "value": 78.05460021972657
    },
    {
      "time": "2026-02-12",
      "value": 78.34500015258789
    },
    {
      "time": "2026-02-13",
      "value": 78.63080017089844
    },
    {
      "time": "2026-02-17",
      "value": 78.91480026245117
    },
    {
      "time": "2026-02-18",
      "value": 79.09500030517579
    },
    {
      "time": "2026-02-19",
      "value": 79.2020002746582
    },
    {
      "time": "2026-02-20",
      "value": 79.3518002319336
    },
    {
      "time": "2026-02-23",
      "value": 79.47740020751954
    },
    {
      "time": "2026-02-24",
      "value": 79.69200012207031
    },
    {
      "time": "2026-02-25",
      "value": 79.93980026245117
    },
    {
      "time": "2026-02-26",
      "value": 80.29180023193359
    },
    {
      "time": "2026-02-27",
      "value": 80.64540023803711
    },
    {
      "time": "2026-03-02",
      "value": 81.14880035400391
    },
    {
      "time": "2026-03-03",
      "value": 81.60960037231445
    },
    {
      "time": "2026-03-04",
      "value": 81.98440032958985
    },
    {
      "time": "2026-03-05",
      "value": 82.26660034179687
    },
    {
      "time": "2026-03-06",
      "value": 82.40100021362305
    },
    {
      "time": "2026-03-09",
      "value": 82.58560012817382
    },
    {
      "time": "2026-03-10",
      "value": 82.82620010375976
    },
    {
      "time": "2026-03-11",
      "value": 83.02120010375977
    },
    {
      "time": "2026-03-12",
      "value": 83.17420013427734
    },
    {
      "time": "2026-03-13",
      "value": 83.36800003051758
    },
    {
      "time": "2026-03-16",
      "value": 83.67419998168945
    },
    {
      "time": "2026-03-17",
      "value": 83.7531999206543
    },
    {
      "time": "2026-03-18",
      "value": 83.73380004882813
    },
    {
      "time": "2026-03-19",
      "value": 83.75199996948243
    },
    {
      "time": "2026-03-20",
      "value": 83.7015998840332
    },
    {
      "time": "2026-03-23",
      "value": 83.7881997680664
    },
    {
      "time": "2026-03-24",
      "value": 83.7913996887207
    },
    {
      "time": "2026-03-25",
      "value": 83.79859970092774
    },
    {
      "time": "2026-03-26",
      "value": 83.76219970703124
    },
    {
      "time": "2026-03-27",
      "value": 83.72179977416992
    },
    {
      "time": "2026-03-30",
      "value": 83.58879974365234
    },
    {
      "time": "2026-03-31",
      "value": 83.57539978027344
    },
    {
      "time": "2026-04-01",
      "value": 83.63639984130859
    },
    {
      "time": "2026-04-02",
      "value": 83.68599990844727
    },
    {
      "time": "2026-04-06",
      "value": 83.7363998413086
    },
    {
      "time": "2026-04-07",
      "value": 83.78759994506837
    },
    {
      "time": "2026-04-08",
      "value": 83.9031999206543
    },
    {
      "time": "2026-04-09",
      "value": 84.08660003662109
    },
    {
      "time": "2026-04-10",
      "value": 84.15960006713867
    },
    {
      "time": "2026-04-13",
      "value": 84.35660003662109
    },
    {
      "time": "2026-04-14",
      "value": 84.56400009155273
    },
    {
      "time": "2026-04-15",
      "value": 84.67419998168945
    },
    {
      "time": "2026-04-16",
      "value": 84.97040008544921
    },
    {
      "time": "2026-04-17",
      "value": 85.48700012207031
    },
    {
      "time": "2026-04-20",
      "value": 85.94120025634766
    },
    {
      "time": "2026-04-21",
      "value": 86.28080032348633
    },
    {
      "time": "2026-04-22",
      "value": 86.575400390625
    },
    {
      "time": "2026-04-23",
      "value": 86.910400390625
    },
    {
      "time": "2026-04-24",
      "value": 87.33560043334961
    },
    {
      "time": "2026-04-27",
      "value": 87.63080047607421
    },
    {
      "time": "2026-04-28",
      "value": 87.77640045166015
    },
    {
      "time": "2026-04-29",
      "value": 87.98900039672851
    },
    {
      "time": "2026-04-30",
      "value": 88.34420043945312
    },
    {
      "time": "2026-05-01",
      "value": 88.80120040893554
    },
    {
      "time": "2026-05-04",
      "value": 89.20780044555664
    },
    {
      "time": "2026-05-05",
      "value": 89.73100051879882
    },
    {
      "time": "2026-05-06",
      "value": 90.31140060424805
    },
    {
      "time": "2026-05-07",
      "value": 90.89820053100586
    },
    {
      "time": "2026-05-08",
      "value": 91.52460052490234
    },
    {
      "time": "2026-05-11",
      "value": 92.45080047607422
    },
    {
      "time": "2026-05-12",
      "value": 93.16640045166015
    },
    {
      "time": "2026-05-13",
      "value": 94.15780059814453
    },
    {
      "time": "2026-05-14",
      "value": 95.18600067138672
    },
    {
      "time": "2026-05-15",
      "value": 96.1972006225586
    },
    {
      "time": "2026-05-18",
      "value": 97.20460067749023
    },
    {
      "time": "2026-05-19",
      "value": 98.19760055541992
    },
    {
      "time": "2026-05-20",
      "value": 99.28300064086915
    },
    {
      "time": "2026-05-21",
      "value": 100.4972006225586
    },
    {
      "time": "2026-05-22",
      "value": 101.96460052490234
    },
    {
      "time": "2026-05-26",
      "value": 103.55680068969727
    },
    {
      "time": "2026-05-27",
      "value": 104.9208006286621
    },
    {
      "time": "2026-05-28",
      "value": 106.66320068359374
    },
    {
      "time": "2026-05-29",
      "value": 108.24660049438477
    },
    {
      "time": "2026-06-01",
      "value": 109.67120056152343
    },
    {
      "time": "2026-06-02",
      "value": 111.53180068969726
    },
    {
      "time": "2026-06-03",
      "value": 113.27140075683593
    },
    {
      "time": "2026-06-04",
      "value": 115.0994009399414
    },
    {
      "time": "2026-06-05",
      "value": 116.51900100708008
    },
    {
      "time": "2026-06-08",
      "value": 118.21160079956054
    },
    {
      "time": "2026-06-09",
      "value": 119.91880081176758
    },
    {
      "time": "2026-06-10",
      "value": 121.59220077514648
    },
    {
      "time": "2026-06-11",
      "value": 123.3258009338379
    },
    {
      "time": "2026-06-12",
      "value": 125.05920104980468
    },
    {
      "time": "2026-06-15",
      "value": 126.89220108032227
    },
    {
      "time": "2026-06-16",
      "value": 128.47120101928712
    },
    {
      "time": "2026-06-17",
      "value": 129.81360092163087
    },
    {
      "time": "2026-06-18",
      "value": 131.2392008972168
    },
    {
      "time": "2026-06-22",
      "value": 132.9606007385254
    },
    {
      "time": "2026-06-23",
      "value": 134.52180068969727
    },
    {
      "time": "2026-06-24",
      "value": 135.85480056762697
    },
    {
      "time": "2026-06-25",
      "value": 137.29780059814453
    },
    {
      "time": "2026-06-26",
      "value": 138.42740066528322
    },
    {
      "time": "2026-06-29",
      "value": 139.50140060424803
    },
    {
      "time": "2026-06-30",
      "value": 140.5842007446289
    },
    {
      "time": "2026-07-01",
      "value": 141.40660064697266
    },
    {
      "time": "2026-07-02",
      "value": 142.0424006652832
    },
    {
      "time": "2026-07-06",
      "value": 142.7506005859375
    },
    {
      "time": "2026-07-07",
      "value": 143.17180068969728
    },
    {
      "time": "2026-07-08",
      "value": 143.55280059814453
    },
    {
      "time": "2026-07-09",
      "value": 144.27700057983398
    },
    {
      "time": "2026-07-10",
      "value": 145.11160064697265
    },
    {
      "time": "2026-07-13",
      "value": 145.7888005065918
    },
    {
      "time": "2026-07-14",
      "value": 146.51500045776368
    },
    {
      "time": "2026-07-15",
      "value": 147.06320053100586
    },
    {
      "time": "2026-07-16",
      "value": 147.47420059204103
    },
    {
      "time": "2026-07-17",
      "value": 147.7138005065918
    },
    {
      "time": "2026-07-20",
      "value": 147.84760040283203
    },
    {
      "time": "2026-07-21",
      "value": 148.17440032958984
    },
    {
      "time": "2026-07-22",
      "value": 148.4768002319336
    },
    {
      "time": "2026-07-23",
      "value": 148.51980010986327
    },
    {
      "time": "2026-07-24",
      "value": 148.3966000366211
    }
  ],
  "analysis": null
}