{
  "ok": true,
  "cached": false,
  "ticker": "BABA",
  "price": 112.14,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-06-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-09",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "BABA's International Commerce Narrows Losses: Can It Sustain Momentum?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/babas-international-commerce-narrows-losses-144200501.html",
      "published": "2026-07-24"
    },
    {
      "title": "David Tepper Has 5% of His Portfolio in This Little-Known Energy Stock. Here's Why.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/bbc762a7-f6bb-3b95-a894-82b5df714b92/david-tepper-has-5%25-of-his.html",
      "published": "2026-07-24"
    },
    {
      "title": "Alibaba (BABA) Falls More Steeply Than Broader Market: What Investors Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alibaba-baba-falls-more-steeply-214503011.html",
      "published": "2026-07-23"
    },
    {
      "title": "Scott Bessent Warns of Possible Sanctions on Chinese AI Over Alleged IP Theft: 'This Administration Supports Open-Source Models, But...'",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/m/519239e8-428a-3855-8ae8-e21237495dd7/scott-bessent-warns-of.html",
      "published": "2026-07-23"
    },
    {
      "title": "Alibaba's Amap Upgrades Robot AI Platform",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/m/bbf4ae87-1e00-3105-b13d-ae2d33974cc2/alibaba%27s-amap-upgrades-robot.html",
      "published": "2026-07-23"
    },
    {
      "title": "Alibaba-backed fintech AGTech agrees to build trading platform for Hong Kong Gold Exchange",
      "publisher": "Reuters",
      "link": "https://finance.yahoo.com/markets/commodities/articles/alibaba-backed-fintech-agtech-agrees-120330511.html",
      "published": "2026-07-23"
    },
    {
      "title": "Trump’s Iran War and Tariffs Are Changing Corporate Strategies",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/34557462-9e7c-3abe-b154-dae896034533/trump%E2%80%99s-iran-war-and-tariffs.html",
      "published": "2026-07-23"
    },
    {
      "title": "Market Chatter: Alibaba, Moonshot Among Chinese AI Companies Facing Potential US Sanctions",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/market-chatter-alibaba-moonshot-among-093928397.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 120.19000244140625,
      "high": 120.4800033569336,
      "low": 119.33999633789062,
      "close": 120.02999877929688,
      "volume": 7060600
    },
    {
      "time": "2025-07-28",
      "open": 122.02999877929688,
      "high": 123.44999694824219,
      "low": 121.52999877929688,
      "close": 122.1500015258789,
      "volume": 11207400
    },
    {
      "time": "2025-07-29",
      "open": 122.48999786376953,
      "high": 122.87000274658203,
      "low": 119.05000305175781,
      "close": 119.36000061035156,
      "volume": 13599700
    },
    {
      "time": "2025-07-30",
      "open": 119.04499816894531,
      "high": 119.58999633789062,
      "low": 116.83999633789062,
      "close": 117.37999725341797,
      "volume": 12794100
    },
    {
      "time": "2025-07-31",
      "open": 117.81999969482422,
      "high": 121.33999633789062,
      "low": 117.5199966430664,
      "close": 120.62999725341797,
      "volume": 13650400
    },
    {
      "time": "2025-08-01",
      "open": 118.05999755859375,
      "high": 118.37000274658203,
      "low": 116.11000061035156,
      "close": 117.06999969482422,
      "volume": 12424300
    },
    {
      "time": "2025-08-04",
      "open": 118.3499984741211,
      "high": 119.48999786376953,
      "low": 116.86000061035156,
      "close": 117.5,
      "volume": 7272100
    },
    {
      "time": "2025-08-05",
      "open": 118.0999984741211,
      "high": 118.6500015258789,
      "low": 116.87000274658203,
      "close": 117.04000091552734,
      "volume": 5885600
    },
    {
      "time": "2025-08-06",
      "open": 118.87999725341797,
      "high": 121.29000091552734,
      "low": 117.7699966430664,
      "close": 120.86000061035156,
      "volume": 12079600
    },
    {
      "time": "2025-08-07",
      "open": 121.33999633789062,
      "high": 122.27999877929688,
      "low": 119.5999984741211,
      "close": 120.95999908447266,
      "volume": 9480600
    },
    {
      "time": "2025-08-08",
      "open": 119.31999969482422,
      "high": 120.69999694824219,
      "low": 118.65499877929688,
      "close": 120.36000061035156,
      "volume": 9763600
    },
    {
      "time": "2025-08-11",
      "open": 120.43000030517578,
      "high": 121.30000305175781,
      "low": 118.12000274658203,
      "close": 118.63999938964844,
      "volume": 12072000
    },
    {
      "time": "2025-08-12",
      "open": 118.80999755859375,
      "high": 122.79000091552734,
      "low": 118.0999984741211,
      "close": 122.41999816894531,
      "volume": 11939800
    },
    {
      "time": "2025-08-13",
      "open": 126.69000244140625,
      "high": 127.93000030517578,
      "low": 125.08000183105469,
      "close": 126.86000061035156,
      "volume": 19362500
    },
    {
      "time": "2025-08-14",
      "open": 123.7300033569336,
      "high": 123.93000030517578,
      "low": 121.33999633789062,
      "close": 122.27999877929688,
      "volume": 15045600
    },
    {
      "time": "2025-08-15",
      "open": 120.9800033569336,
      "high": 122.18900299072266,
      "low": 120.68000030517578,
      "close": 121.26000213623047,
      "volume": 11141800
    },
    {
      "time": "2025-08-18",
      "open": 121.91999816894531,
      "high": 123.1500015258789,
      "low": 120.9000015258789,
      "close": 121.4000015258789,
      "volume": 8550400
    },
    {
      "time": "2025-08-19",
      "open": 121.58000183105469,
      "high": 122.58000183105469,
      "low": 119.98999786376953,
      "close": 119.98999786376953,
      "volume": 8106100
    },
    {
      "time": "2025-08-20",
      "open": 119.91999816894531,
      "high": 120.80999755859375,
      "low": 118.66999816894531,
      "close": 119.48999786376953,
      "volume": 7095800
    },
    {
      "time": "2025-08-21",
      "open": 117.87999725341797,
      "high": 119.2699966430664,
      "low": 117.51000213623047,
      "close": 118.08999633789062,
      "volume": 8231200
    },
    {
      "time": "2025-08-22",
      "open": 120.4749984741211,
      "high": 123.4000015258789,
      "low": 120.27999877929688,
      "close": 122.94000244140625,
      "volume": 13855300
    },
    {
      "time": "2025-08-25",
      "open": 125.18000030517578,
      "high": 126.7300033569336,
      "low": 123.5,
      "close": 124.3499984741211,
      "volume": 12888400
    },
    {
      "time": "2025-08-26",
      "open": 125.29499816894531,
      "high": 126,
      "low": 123.72000122070312,
      "close": 124.19000244140625,
      "volume": 8706100
    },
    {
      "time": "2025-08-27",
      "open": 121.19999694824219,
      "high": 122.51499938964844,
      "low": 120.79000091552734,
      "close": 122.2300033569336,
      "volume": 13833100
    },
    {
      "time": "2025-08-28",
      "open": 119.52999877929688,
      "high": 121.25,
      "low": 117.5999984741211,
      "close": 119.56999969482422,
      "volume": 14501100
    },
    {
      "time": "2025-08-29",
      "open": 128.8800048828125,
      "high": 136.64999389648438,
      "low": 128.50999450683594,
      "close": 135,
      "volume": 82165100
    },
    {
      "time": "2025-09-02",
      "open": 134.47000122070312,
      "high": 138.8300018310547,
      "low": 133.05999755859375,
      "close": 138.5500030517578,
      "volume": 41625400
    },
    {
      "time": "2025-09-03",
      "open": 136.6999969482422,
      "high": 137.77000427246094,
      "low": 135.5800018310547,
      "close": 136.4499969482422,
      "volume": 16470500
    },
    {
      "time": "2025-09-04",
      "open": 133.16000366210938,
      "high": 134.25,
      "low": 130.05999755859375,
      "close": 130.9199981689453,
      "volume": 24730900
    },
    {
      "time": "2025-09-05",
      "open": 135.02999877929688,
      "high": 135.61000061035156,
      "low": 132.6999969482422,
      "close": 135.5800018310547,
      "volume": 19202500
    },
    {
      "time": "2025-09-08",
      "open": 139.8800048828125,
      "high": 141.22000122070312,
      "low": 138.7689971923828,
      "close": 141.1999969482422,
      "volume": 20095300
    },
    {
      "time": "2025-09-09",
      "open": 145.39999389648438,
      "high": 148,
      "low": 144.64999389648438,
      "close": 147.10000610351562,
      "volume": 32792300
    },
    {
      "time": "2025-09-10",
      "open": 145.4199981689453,
      "high": 145.9199981689453,
      "low": 143.22999572753906,
      "close": 143.92999267578125,
      "volume": 21079900
    },
    {
      "time": "2025-09-11",
      "open": 148.1199951171875,
      "high": 156.8489990234375,
      "low": 147.86000061035156,
      "close": 155.44000244140625,
      "volume": 50089200
    },
    {
      "time": "2025-09-12",
      "open": 154.07000732421875,
      "high": 155.4600067138672,
      "low": 152.05999755859375,
      "close": 155.05999755859375,
      "volume": 20903300
    },
    {
      "time": "2025-09-15",
      "open": 159.08999633789062,
      "high": 159.6999969482422,
      "low": 156.72999572753906,
      "close": 158.0399932861328,
      "volume": 23567200
    },
    {
      "time": "2025-09-16",
      "open": 158.36000061035156,
      "high": 163,
      "low": 157.58999633789062,
      "close": 162.2100067138672,
      "volume": 26017700
    },
    {
      "time": "2025-09-17",
      "open": 166,
      "high": 167.32000732421875,
      "low": 163.25999450683594,
      "close": 166.1699981689453,
      "volume": 29344300
    },
    {
      "time": "2025-09-18",
      "open": 162.5,
      "high": 164.7899932861328,
      "low": 161.3000030517578,
      "close": 162.47999572753906,
      "volume": 19529600
    },
    {
      "time": "2025-09-19",
      "open": 164.69000244140625,
      "high": 166.25,
      "low": 162.61000061035156,
      "close": 162.80999755859375,
      "volume": 18183200
    },
    {
      "time": "2025-09-22",
      "open": 163.75999450683594,
      "high": 167.43499755859375,
      "low": 163.02999877929688,
      "close": 164.25,
      "volume": 18667700
    },
    {
      "time": "2025-09-23",
      "open": 165.00999450683594,
      "high": 167.8300018310547,
      "low": 162.8000030517578,
      "close": 163.0800018310547,
      "volume": 18278600
    },
    {
      "time": "2025-09-24",
      "open": 175.97999572753906,
      "high": 180.16000366210938,
      "low": 175,
      "close": 176.44000244140625,
      "volume": 52642300
    },
    {
      "time": "2025-09-25",
      "open": 173.39999389648438,
      "high": 175.77000427246094,
      "low": 170.43499755859375,
      "close": 175.47000122070312,
      "volume": 20712200
    },
    {
      "time": "2025-09-26",
      "open": 172.1699981689453,
      "high": 172.75999450683594,
      "low": 169.6999969482422,
      "close": 171.91000366210938,
      "volume": 15971100
    },
    {
      "time": "2025-09-29",
      "open": 178.0800018310547,
      "high": 181.343994140625,
      "low": 177.58999633789062,
      "close": 179.89999389648438,
      "volume": 21576300
    },
    {
      "time": "2025-09-30",
      "open": 181.66000366210938,
      "high": 182.14999389648438,
      "low": 177.10000610351562,
      "close": 178.72999572753906,
      "volume": 18681500
    },
    {
      "time": "2025-10-01",
      "open": 179.97999572753906,
      "high": 183.0800018310547,
      "low": 178.8699951171875,
      "close": 182.77999877929688,
      "volume": 14966900
    },
    {
      "time": "2025-10-02",
      "open": 188.5800018310547,
      "high": 192.6699981689453,
      "low": 188.3000030517578,
      "close": 189.33999633789062,
      "volume": 23687800
    },
    {
      "time": "2025-10-03",
      "open": 190.72000122070312,
      "high": 191.07000732421875,
      "low": 187.13499450683594,
      "close": 188.02999877929688,
      "volume": 13990900
    },
    {
      "time": "2025-10-06",
      "open": 186.5,
      "high": 189.61000061035156,
      "low": 186.30999755859375,
      "close": 187.22000122070312,
      "volume": 10973500
    },
    {
      "time": "2025-10-07",
      "open": 187.40499877929688,
      "high": 188.66000366210938,
      "low": 180.44000244140625,
      "close": 181.3300018310547,
      "volume": 16942200
    },
    {
      "time": "2025-10-08",
      "open": 180.7899932861328,
      "high": 182.08999633789062,
      "low": 177.3000030517578,
      "close": 181.1199951171875,
      "volume": 15883700
    },
    {
      "time": "2025-10-09",
      "open": 178.52000427246094,
      "high": 178.77999877929688,
      "low": 172.3000030517578,
      "close": 173.67999267578125,
      "volume": 21211600
    },
    {
      "time": "2025-10-10",
      "open": 170.02999877929688,
      "high": 172.92999267578125,
      "low": 157.25,
      "close": 159.00999450683594,
      "volume": 50296800
    },
    {
      "time": "2025-10-13",
      "open": 167.77999877929688,
      "high": 168.7899932861328,
      "low": 165.02999877929688,
      "close": 166.80999755859375,
      "volume": 25703100
    },
    {
      "time": "2025-10-14",
      "open": 160.0500030517578,
      "high": 166.5,
      "low": 160,
      "close": 162.86000061035156,
      "volume": 18583200
    },
    {
      "time": "2025-10-15",
      "open": 168.07000732421875,
      "high": 168.10000610351562,
      "low": 164.60000610351562,
      "close": 165.91000366210938,
      "volume": 15337400
    },
    {
      "time": "2025-10-16",
      "open": 166.52000427246094,
      "high": 168.3000030517578,
      "low": 164.4600067138672,
      "close": 165.08999633789062,
      "volume": 10979700
    },
    {
      "time": "2025-10-17",
      "open": 161.75999450683594,
      "high": 169.10000610351562,
      "low": 161.14999389648438,
      "close": 167.0500030517578,
      "volume": 17765700
    },
    {
      "time": "2025-10-20",
      "open": 167.2899932861328,
      "high": 174.97000122070312,
      "low": 165.7899932861328,
      "close": 173.47000122070312,
      "volume": 20120500
    },
    {
      "time": "2025-10-21",
      "open": 170.52000427246094,
      "high": 170.94000244140625,
      "low": 166.4199981689453,
      "close": 166.6699981689453,
      "volume": 15662500
    },
    {
      "time": "2025-10-22",
      "open": 167,
      "high": 169.6699981689453,
      "low": 163.5800018310547,
      "close": 165.86000061035156,
      "volume": 15016500
    },
    {
      "time": "2025-10-23",
      "open": 168.97000122070312,
      "high": 173.24000549316406,
      "low": 168.31700134277344,
      "close": 171.89999389648438,
      "volume": 12792100
    },
    {
      "time": "2025-10-24",
      "open": 174.39999389648438,
      "high": 176.44000244140625,
      "low": 173.36199951171875,
      "close": 174.6999969482422,
      "volume": 11841000
    },
    {
      "time": "2025-10-27",
      "open": 179.74000549316406,
      "high": 180,
      "low": 177.6199951171875,
      "close": 179.4499969482422,
      "volume": 12580800
    },
    {
      "time": "2025-10-28",
      "open": 177.47999572753906,
      "high": 179.3800048828125,
      "low": 175.24000549316406,
      "close": 176.72000122070312,
      "volume": 11906900
    },
    {
      "time": "2025-10-29",
      "open": 180.2949981689453,
      "high": 182.5,
      "low": 178.08999633789062,
      "close": 179.97000122070312,
      "volume": 12068900
    },
    {
      "time": "2025-10-30",
      "open": 174.32000732421875,
      "high": 176.3800048828125,
      "low": 173.77999877929688,
      "close": 173.92999267578125,
      "volume": 10756300
    },
    {
      "time": "2025-10-31",
      "open": 170.52999877929688,
      "high": 171.4499969482422,
      "low": 168.1199951171875,
      "close": 170.42999267578125,
      "volume": 13181400
    },
    {
      "time": "2025-11-03",
      "open": 168.30999755859375,
      "high": 168.94000244140625,
      "low": 165.5800018310547,
      "close": 167.69000244140625,
      "volume": 9702300
    },
    {
      "time": "2025-11-04",
      "open": 162.60000610351562,
      "high": 166.5,
      "low": 162.1999969482422,
      "close": 164.3000030517578,
      "volume": 9693100
    },
    {
      "time": "2025-11-05",
      "open": 164.39999389648438,
      "high": 166.8800048828125,
      "low": 163.60000610351562,
      "close": 164.82000732421875,
      "volume": 8631400
    },
    {
      "time": "2025-11-06",
      "open": 169,
      "high": 170.5500030517578,
      "low": 165.52000427246094,
      "close": 167.61000061035156,
      "volume": 12438900
    },
    {
      "time": "2025-11-07",
      "open": 162.9600067138672,
      "high": 166.3800048828125,
      "low": 161.21600341796875,
      "close": 166.33999633789062,
      "volume": 11581200
    },
    {
      "time": "2025-11-10",
      "open": 167.6199951171875,
      "high": 168,
      "low": 163.63999938964844,
      "close": 165.88999938964844,
      "volume": 9348700
    },
    {
      "time": "2025-11-11",
      "open": 164.58999633789062,
      "high": 165.5800018310547,
      "low": 160.16000366210938,
      "close": 160.8000030517578,
      "volume": 11354400
    },
    {
      "time": "2025-11-12",
      "open": 160.97999572753906,
      "high": 161.19000244140625,
      "low": 156.1999969482422,
      "close": 157.91000366210938,
      "volume": 13920800
    },
    {
      "time": "2025-11-13",
      "open": 164,
      "high": 164,
      "low": 158.5,
      "close": 159.83999633789062,
      "volume": 17213000
    },
    {
      "time": "2025-11-14",
      "open": 156.94000244140625,
      "high": 162.6199951171875,
      "low": 151.77999877929688,
      "close": 153.8000030517578,
      "volume": 33991000
    },
    {
      "time": "2025-11-17",
      "open": 157.97999572753906,
      "high": 161.02499389648438,
      "low": 156.89999389648438,
      "close": 157.7100067138672,
      "volume": 16911400
    },
    {
      "time": "2025-11-18",
      "open": 157.30999755859375,
      "high": 161.27999877929688,
      "low": 156.6999969482422,
      "close": 159.72000122070312,
      "volume": 12438900
    },
    {
      "time": "2025-11-19",
      "open": 159.3249969482422,
      "high": 160.97000122070312,
      "low": 158.04100036621094,
      "close": 158.88999938964844,
      "volume": 7949900
    },
    {
      "time": "2025-11-20",
      "open": 159,
      "high": 161.38999938964844,
      "low": 153,
      "close": 153.27999877929688,
      "volume": 13466900
    },
    {
      "time": "2025-11-21",
      "open": 151.97999572753906,
      "high": 155.8800048828125,
      "low": 148.63999938964844,
      "close": 152.92999267578125,
      "volume": 16240800
    },
    {
      "time": "2025-11-24",
      "open": 160,
      "high": 161.5,
      "low": 158.6999969482422,
      "close": 160.72999572753906,
      "volume": 21796600
    },
    {
      "time": "2025-11-25",
      "open": 165.1999969482422,
      "high": 166.3699951171875,
      "low": 156.14999389648438,
      "close": 157.00999450683594,
      "volume": 27097500
    },
    {
      "time": "2025-11-26",
      "open": 159.09500122070312,
      "high": 161.4600067138672,
      "low": 150,
      "close": 157.60000610351562,
      "volume": 21453100
    },
    {
      "time": "2025-11-28",
      "open": 156.16000366210938,
      "high": 158.69000244140625,
      "low": 155.67999267578125,
      "close": 157.3000030517578,
      "volume": 7185500
    },
    {
      "time": "2025-12-01",
      "open": 160.5,
      "high": 164.85000610351562,
      "low": 159.41000366210938,
      "close": 164.25999450683594,
      "volume": 15321200
    },
    {
      "time": "2025-12-02",
      "open": 161.1999969482422,
      "high": 161.72999572753906,
      "low": 159.1199951171875,
      "close": 161.1300048828125,
      "volume": 9878500
    },
    {
      "time": "2025-12-03",
      "open": 157.39999389648438,
      "high": 158.4550018310547,
      "low": 156.52999877929688,
      "close": 158.0800018310547,
      "volume": 6968000
    },
    {
      "time": "2025-12-04",
      "open": 158.27000427246094,
      "high": 158.8000030517578,
      "low": 156.41000366210938,
      "close": 157.44000244140625,
      "volume": 6666300
    },
    {
      "time": "2025-12-05",
      "open": 159.14999389648438,
      "high": 159.49000549316406,
      "low": 157.67999267578125,
      "close": 158.32000732421875,
      "volume": 6277100
    },
    {
      "time": "2025-12-08",
      "open": 157.57000732421875,
      "high": 158.74000549316406,
      "low": 156.41299438476562,
      "close": 158.1300048828125,
      "volume": 7342000
    },
    {
      "time": "2025-12-09",
      "open": 154.44000244140625,
      "high": 156.60000610351562,
      "low": 154.3000030517578,
      "close": 155.9600067138672,
      "volume": 6458100
    },
    {
      "time": "2025-12-10",
      "open": 159.63999938964844,
      "high": 160.74000549316406,
      "low": 157.5,
      "close": 158.82000732421875,
      "volume": 10928600
    },
    {
      "time": "2025-12-11",
      "open": 155.14999389648438,
      "high": 157.0500030517578,
      "low": 153.36000061035156,
      "close": 156.89999389648438,
      "volume": 8171200
    },
    {
      "time": "2025-12-12",
      "open": 157.76499938964844,
      "high": 158.9499969482422,
      "low": 153.8000030517578,
      "close": 155.67999267578125,
      "volume": 6708400
    },
    {
      "time": "2025-12-15",
      "open": 153.17999267578125,
      "high": 153.2050018310547,
      "low": 149.5800018310547,
      "close": 150.08999633789062,
      "volume": 11233100
    },
    {
      "time": "2025-12-16",
      "open": 148.9499969482422,
      "high": 149.97000122070312,
      "low": 147.50999450683594,
      "close": 149.2899932861328,
      "volume": 9051900
    },
    {
      "time": "2025-12-17",
      "open": 150.60000610351562,
      "high": 151.38999938964844,
      "low": 146.75,
      "close": 147.08999633789062,
      "volume": 8271000
    },
    {
      "time": "2025-12-18",
      "open": 148.64999389648438,
      "high": 149.1999969482422,
      "low": 147.11599731445312,
      "close": 147.32000732421875,
      "volume": 6597400
    },
    {
      "time": "2025-12-19",
      "open": 149.00999450683594,
      "high": 151.47000122070312,
      "low": 148.8800048828125,
      "close": 149.7899932861328,
      "volume": 9004200
    },
    {
      "time": "2025-12-22",
      "open": 150.40499877929688,
      "high": 151.82000732421875,
      "low": 149.1199951171875,
      "close": 150.9600067138672,
      "volume": 6779100
    },
    {
      "time": "2025-12-23",
      "open": 150.5749969482422,
      "high": 151.3000030517578,
      "low": 149.27000427246094,
      "close": 151.22999572753906,
      "volume": 5373300
    },
    {
      "time": "2025-12-24",
      "open": 150.5,
      "high": 150.7899932861328,
      "low": 149.91799926757812,
      "close": 150.05999755859375,
      "volume": 3274200
    },
    {
      "time": "2025-12-26",
      "open": 150.2899932861328,
      "high": 152.97999572753906,
      "low": 150.05999755859375,
      "close": 152.24000549316406,
      "volume": 6037200
    },
    {
      "time": "2025-12-29",
      "open": 147.72000122070312,
      "high": 148.75,
      "low": 147.2100067138672,
      "close": 148.49000549316406,
      "volume": 8900000
    },
    {
      "time": "2025-12-30",
      "open": 148.83999633789062,
      "high": 149.10000610351562,
      "low": 147.35000610351562,
      "close": 147.36000061035156,
      "volume": 6832300
    },
    {
      "time": "2025-12-31",
      "open": 146.69000244140625,
      "high": 147.3699951171875,
      "low": 145.63999938964844,
      "close": 146.5800018310547,
      "volume": 6116000
    },
    {
      "time": "2026-01-02",
      "open": 152.6199951171875,
      "high": 156.64999389648438,
      "low": 151.80099487304688,
      "close": 155.74000549316406,
      "volume": 15778300
    },
    {
      "time": "2026-01-05",
      "open": 155.77499389648438,
      "high": 156.5500030517578,
      "low": 152.1699981689453,
      "close": 156.25999450683594,
      "volume": 14744000
    },
    {
      "time": "2026-01-06",
      "open": 155.22000122070312,
      "high": 155.83999633789062,
      "low": 150.86000061035156,
      "close": 150.89999389648438,
      "volume": 12998100
    },
    {
      "time": "2026-01-07",
      "open": 148.3800048828125,
      "high": 148.3800048828125,
      "low": 146.61000061035156,
      "close": 146.75,
      "volume": 12613200
    },
    {
      "time": "2026-01-08",
      "open": 146.09500122070312,
      "high": 155.2899932861328,
      "low": 145.27000427246094,
      "close": 154.47000122070312,
      "volume": 20981700
    },
    {
      "time": "2026-01-09",
      "open": 151.3300018310547,
      "high": 151.57000732421875,
      "low": 148.52000427246094,
      "close": 150.9600067138672,
      "volume": 11437900
    },
    {
      "time": "2026-01-12",
      "open": 157.47000122070312,
      "high": 167.69000244140625,
      "low": 157.47000122070312,
      "close": 166.30999755859375,
      "volume": 35379000
    },
    {
      "time": "2026-01-13",
      "open": 165.5,
      "high": 170.67999267578125,
      "low": 164.91000366210938,
      "close": 167.00999450683594,
      "volume": 18850400
    },
    {
      "time": "2026-01-14",
      "open": 171.57000732421875,
      "high": 172.8000030517578,
      "low": 169.84500122070312,
      "close": 169.89999389648438,
      "volume": 17475100
    },
    {
      "time": "2026-01-15",
      "open": 169.64500427246094,
      "high": 173.3000030517578,
      "low": 167.33999633789062,
      "close": 170.92999267578125,
      "volume": 12607000
    },
    {
      "time": "2026-01-16",
      "open": 169.77999877929688,
      "high": 169.85000610351562,
      "low": 163.4949951171875,
      "close": 165.39999389648438,
      "volume": 18598300
    },
    {
      "time": "2026-01-20",
      "open": 161.8300018310547,
      "high": 166.1750030517578,
      "low": 161.67999267578125,
      "close": 162.38999938964844,
      "volume": 9885000
    },
    {
      "time": "2026-01-21",
      "open": 167.5749969482422,
      "high": 169.86500549316406,
      "low": 165.66000366210938,
      "close": 168.6699981689453,
      "volume": 11713700
    },
    {
      "time": "2026-01-22",
      "open": 176.42999267578125,
      "high": 181.10000610351562,
      "low": 174.77000427246094,
      "close": 177.17999267578125,
      "volume": 32031100
    },
    {
      "time": "2026-01-23",
      "open": 175.43499755859375,
      "high": 175.61000061035156,
      "low": 171.94000244140625,
      "close": 173.22999572753906,
      "volume": 13064100
    },
    {
      "time": "2026-01-26",
      "open": 169.7899932861328,
      "high": 172.99000549316406,
      "low": 168.67999267578125,
      "close": 171.3699951171875,
      "volume": 10166100
    },
    {
      "time": "2026-01-27",
      "open": 174.0500030517578,
      "high": 176.4600067138672,
      "low": 172.2209930419922,
      "close": 172.72000122070312,
      "volume": 8931300
    },
    {
      "time": "2026-01-28",
      "open": 176.25,
      "high": 177.8699951171875,
      "low": 174.56300354003906,
      "close": 175.66000366210938,
      "volume": 9001500
    },
    {
      "time": "2026-01-29",
      "open": 178.33999633789062,
      "high": 180.75,
      "low": 171.60000610351562,
      "close": 174.25,
      "volume": 12062500
    },
    {
      "time": "2026-01-30",
      "open": 172.6999969482422,
      "high": 174,
      "low": 169.47000122070312,
      "close": 169.55999755859375,
      "volume": 10846100
    },
    {
      "time": "2026-02-02",
      "open": 167.97999572753906,
      "high": 169.55999755859375,
      "low": 167.33999633789062,
      "close": 168.38999938964844,
      "volume": 6551800
    },
    {
      "time": "2026-02-03",
      "open": 163.8800048828125,
      "high": 165.35000610351562,
      "low": 160.61000061035156,
      "close": 163.64999389648438,
      "volume": 10066600
    },
    {
      "time": "2026-02-04",
      "open": 162.3300018310547,
      "high": 162.85000610351562,
      "low": 156.77999877929688,
      "close": 159.13999938964844,
      "volume": 11851400
    },
    {
      "time": "2026-02-05",
      "open": 161.13999938964844,
      "high": 161.47000122070312,
      "low": 156.7100067138672,
      "close": 157.75999450683594,
      "volume": 10936700
    },
    {
      "time": "2026-02-06",
      "open": 160.4600067138672,
      "high": 162.86000061035156,
      "low": 159.5,
      "close": 162.50999450683594,
      "volume": 10972100
    },
    {
      "time": "2026-02-09",
      "open": 161.88999938964844,
      "high": 165.02999877929688,
      "low": 160.88999938964844,
      "close": 163,
      "volume": 7260500
    },
    {
      "time": "2026-02-10",
      "open": 163.74000549316406,
      "high": 168.2550048828125,
      "low": 162.3000030517578,
      "close": 166.50999450683594,
      "volume": 10990000
    },
    {
      "time": "2026-02-11",
      "open": 164.08999633789062,
      "high": 165.1999969482422,
      "low": 161.3800048828125,
      "close": 164.32000732421875,
      "volume": 8756900
    },
    {
      "time": "2026-02-12",
      "open": 163.1199951171875,
      "high": 163.3699951171875,
      "low": 156.9600067138672,
      "close": 158.72999572753906,
      "volume": 11457800
    },
    {
      "time": "2026-02-13",
      "open": 152.85499572753906,
      "high": 158.11000061035156,
      "low": 152.85499572753906,
      "close": 155.72999572753906,
      "volume": 16045600
    },
    {
      "time": "2026-02-17",
      "open": 156.375,
      "high": 158.1300048828125,
      "low": 153.4600067138672,
      "close": 155.42999267578125,
      "volume": 6803600
    },
    {
      "time": "2026-02-18",
      "open": 156.8800048828125,
      "high": 157.5,
      "low": 155.57000732421875,
      "close": 155.77000427246094,
      "volume": 4506600
    },
    {
      "time": "2026-02-19",
      "open": 155.22500610351562,
      "high": 155.5,
      "low": 153.14999389648438,
      "close": 154.27000427246094,
      "volume": 6582500
    },
    {
      "time": "2026-02-20",
      "open": 150.85000610351562,
      "high": 155.49000549316406,
      "low": 150.42999267578125,
      "close": 154.4499969482422,
      "volume": 8758700
    },
    {
      "time": "2026-02-23",
      "open": 155.5,
      "high": 156.3300018310547,
      "low": 152.57000732421875,
      "close": 152.77999877929688,
      "volume": 6751000
    },
    {
      "time": "2026-02-24",
      "open": 152.10000610351562,
      "high": 153.72999572753906,
      "low": 150.89999389648438,
      "close": 153.11000061035156,
      "volume": 6655200
    },
    {
      "time": "2026-02-25",
      "open": 152.8000030517578,
      "high": 153.5500030517578,
      "low": 150.96099853515625,
      "close": 152.27999877929688,
      "volume": 5813400
    },
    {
      "time": "2026-02-26",
      "open": 148.35499572753906,
      "high": 149.05999755859375,
      "low": 145.60000610351562,
      "close": 148.0500030517578,
      "volume": 10256400
    },
    {
      "time": "2026-02-27",
      "open": 145.4600067138672,
      "high": 146.39999389648438,
      "low": 143.3300018310547,
      "close": 144.11000061035156,
      "volume": 9780300
    },
    {
      "time": "2026-03-02",
      "open": 139.19000244140625,
      "high": 143,
      "low": 139.05499267578125,
      "close": 142.55999755859375,
      "volume": 9428300
    },
    {
      "time": "2026-03-03",
      "open": 136.3800048828125,
      "high": 137.0800018310547,
      "low": 133.39999389648438,
      "close": 135.58999633789062,
      "volume": 18476800
    },
    {
      "time": "2026-03-04",
      "open": 134.98500061035156,
      "high": 135.11700439453125,
      "low": 132.72000122070312,
      "close": 133.27000427246094,
      "volume": 14293900
    },
    {
      "time": "2026-03-05",
      "open": 129.6999969482422,
      "high": 131.63499450683594,
      "low": 128.60000610351562,
      "close": 130.35000610351562,
      "volume": 18612900
    },
    {
      "time": "2026-03-06",
      "open": 129.3000030517578,
      "high": 132.42999267578125,
      "low": 128.8000030517578,
      "close": 130.7899932861328,
      "volume": 10957000
    },
    {
      "time": "2026-03-09",
      "open": 130.24000549316406,
      "high": 132.91000366210938,
      "low": 128.5500030517578,
      "close": 132.63999938964844,
      "volume": 10072400
    },
    {
      "time": "2026-03-10",
      "open": 135.7100067138672,
      "high": 139.22000122070312,
      "low": 134.55999755859375,
      "close": 136.85000610351562,
      "volume": 15264300
    },
    {
      "time": "2026-03-11",
      "open": 135.57000732421875,
      "high": 136.74000549316406,
      "low": 134.82000732421875,
      "close": 136.2899932861328,
      "volume": 6685100
    },
    {
      "time": "2026-03-12",
      "open": 135.3800048828125,
      "high": 136,
      "low": 133.4499969482422,
      "close": 134.1999969482422,
      "volume": 7591800
    },
    {
      "time": "2026-03-13",
      "open": 136.07000732421875,
      "high": 137.1999969482422,
      "low": 134.6999969482422,
      "close": 135.2100067138672,
      "volume": 6438400
    },
    {
      "time": "2026-03-16",
      "open": 138.8000030517578,
      "high": 138.8000030517578,
      "low": 136.5,
      "close": 136.7100067138672,
      "volume": 9972300
    },
    {
      "time": "2026-03-17",
      "open": 137.875,
      "high": 138.22000122070312,
      "low": 135.97000122070312,
      "close": 136.57000732421875,
      "volume": 10005700
    },
    {
      "time": "2026-03-18",
      "open": 138.44500732421875,
      "high": 139.16000366210938,
      "low": 134.3699951171875,
      "close": 134.42999267578125,
      "volume": 17158600
    },
    {
      "time": "2026-03-19",
      "open": 123.0199966430664,
      "high": 126.91999816894531,
      "low": 121.16000366210938,
      "close": 124.9000015258789,
      "volume": 33440500
    },
    {
      "time": "2026-03-20",
      "open": 125.71499633789062,
      "high": 126.4800033569336,
      "low": 122.08999633789062,
      "close": 122.41000366210938,
      "volume": 15479300
    },
    {
      "time": "2026-03-23",
      "open": 123.23999786376953,
      "high": 127.2699966430664,
      "low": 123.0999984741211,
      "close": 126.05999755859375,
      "volume": 15583900
    },
    {
      "time": "2026-03-24",
      "open": 124.36000061035156,
      "high": 125.75,
      "low": 123.91999816894531,
      "close": 125.4800033569336,
      "volume": 8516200
    },
    {
      "time": "2026-03-25",
      "open": 129.47999572753906,
      "high": 130.64999389648438,
      "low": 128.33999633789062,
      "close": 129.8699951171875,
      "volume": 12843000
    },
    {
      "time": "2026-03-26",
      "open": 126.72000122070312,
      "high": 127.05000305175781,
      "low": 124.58999633789062,
      "close": 125.41000366210938,
      "volume": 9240000
    },
    {
      "time": "2026-03-27",
      "open": 123.97000122070312,
      "high": 124.44000244140625,
      "low": 122.2300033569336,
      "close": 122.69000244140625,
      "volume": 8105000
    },
    {
      "time": "2026-03-30",
      "open": 123.27999877929688,
      "high": 123.77999877929688,
      "low": 121.55000305175781,
      "close": 121.9800033569336,
      "volume": 7226700
    },
    {
      "time": "2026-03-31",
      "open": 121.98999786376953,
      "high": 125.77999877929688,
      "low": 121.37999725341797,
      "close": 125.45999908447266,
      "volume": 9486100
    },
    {
      "time": "2026-04-01",
      "open": 125.4800033569336,
      "high": 126.38999938964844,
      "low": 123.12000274658203,
      "close": 123.7300033569336,
      "volume": 10297400
    },
    {
      "time": "2026-04-02",
      "open": 120.2699966430664,
      "high": 122.8479995727539,
      "low": 120.13999938964844,
      "close": 122.05000305175781,
      "volume": 8830200
    },
    {
      "time": "2026-04-06",
      "open": 122.05000305175781,
      "high": 123.6500015258789,
      "low": 121.69999694824219,
      "close": 122.30999755859375,
      "volume": 3987600
    },
    {
      "time": "2026-04-07",
      "open": 121.1500015258789,
      "high": 121.9800033569336,
      "low": 117.93000030517578,
      "close": 119.72000122070312,
      "volume": 10879200
    },
    {
      "time": "2026-04-08",
      "open": 128.11000061035156,
      "high": 129.33999633789062,
      "low": 124.86000061035156,
      "close": 125.31999969482422,
      "volume": 17638100
    },
    {
      "time": "2026-04-09",
      "open": 124.5199966430664,
      "high": 127.77999877929688,
      "low": 123.95999908447266,
      "close": 127.68000030517578,
      "volume": 10014600
    },
    {
      "time": "2026-04-10",
      "open": 129.13499450683594,
      "high": 129.75999450683594,
      "low": 127.05000305175781,
      "close": 127.33000183105469,
      "volume": 9356300
    },
    {
      "time": "2026-04-13",
      "open": 125.98999786376953,
      "high": 128.08999633789062,
      "low": 125.55000305175781,
      "close": 128.00999450683594,
      "volume": 5550200
    },
    {
      "time": "2026-04-14",
      "open": 128.47000122070312,
      "high": 132.8800048828125,
      "low": 128.47000122070312,
      "close": 131.35000610351562,
      "volume": 11718500
    },
    {
      "time": "2026-04-15",
      "open": 132.6999969482422,
      "high": 133.60000610351562,
      "low": 131.3699951171875,
      "close": 133.27999877929688,
      "volume": 8749500
    },
    {
      "time": "2026-04-16",
      "open": 137.8000030517578,
      "high": 140.89999389648438,
      "low": 135.73500061035156,
      "close": 138.58999633789062,
      "volume": 17122200
    },
    {
      "time": "2026-04-17",
      "open": 141.14999389648438,
      "high": 143.77999877929688,
      "low": 139.8800048828125,
      "close": 141.00999450683594,
      "volume": 12886500
    },
    {
      "time": "2026-04-20",
      "open": 140.46499633789062,
      "high": 140.92999267578125,
      "low": 138.8730010986328,
      "close": 140.1699981689453,
      "volume": 7823300
    },
    {
      "time": "2026-04-21",
      "open": 139.25,
      "high": 139.25,
      "low": 134.4600067138672,
      "close": 135.3800048828125,
      "volume": 11388200
    },
    {
      "time": "2026-04-22",
      "open": 136.91000366210938,
      "high": 137.3300018310547,
      "low": 135.3800048828125,
      "close": 136.4199981689453,
      "volume": 9258300
    },
    {
      "time": "2026-04-23",
      "open": 133.77999877929688,
      "high": 133.89999389648438,
      "low": 129.61500549316406,
      "close": 131.6999969482422,
      "volume": 10749900
    },
    {
      "time": "2026-04-24",
      "open": 133.67999267578125,
      "high": 136.1999969482422,
      "low": 133,
      "close": 135.82000732421875,
      "volume": 9046800
    },
    {
      "time": "2026-04-27",
      "open": 133,
      "high": 133.40499877929688,
      "low": 132.08999633789062,
      "close": 132.52000427246094,
      "volume": 6462100
    },
    {
      "time": "2026-04-28",
      "open": 129.5,
      "high": 130.9199981689453,
      "low": 128.9499969482422,
      "close": 130.85000610351562,
      "volume": 6088100
    },
    {
      "time": "2026-04-29",
      "open": 131.9499969482422,
      "high": 132.02999877929688,
      "low": 129.9600067138672,
      "close": 130.42999267578125,
      "volume": 6386000
    },
    {
      "time": "2026-04-30",
      "open": 130.14999389648438,
      "high": 132.63999938964844,
      "low": 129.35000610351562,
      "close": 131.8800048828125,
      "volume": 7416600
    },
    {
      "time": "2026-05-01",
      "open": 131.7550048828125,
      "high": 133.14999389648438,
      "low": 131.36000061035156,
      "close": 131.5,
      "volume": 6199300
    },
    {
      "time": "2026-05-04",
      "open": 133.97999572753906,
      "high": 136.11500549316406,
      "low": 133.25999450683594,
      "close": 133.27000427246094,
      "volume": 8317200
    },
    {
      "time": "2026-05-05",
      "open": 134.625,
      "high": 134.72000122070312,
      "low": 132.1699981689453,
      "close": 132.25999450683594,
      "volume": 6919300
    },
    {
      "time": "2026-05-06",
      "open": 137.30499267578125,
      "high": 142.1999969482422,
      "low": 136.74000549316406,
      "close": 141.44000244140625,
      "volume": 16958900
    },
    {
      "time": "2026-05-07",
      "open": 143.76499938964844,
      "high": 143.9499969482422,
      "low": 140.44000244140625,
      "close": 141,
      "volume": 10698800
    },
    {
      "time": "2026-05-08",
      "open": 142.0500030517578,
      "high": 143.8000030517578,
      "low": 139.3699951171875,
      "close": 140.05999755859375,
      "volume": 10062000
    },
    {
      "time": "2026-05-11",
      "open": 137.66000366210938,
      "high": 138.85000610351562,
      "low": 136.22000122070312,
      "close": 137.3000030517578,
      "volume": 9859200
    },
    {
      "time": "2026-05-12",
      "open": 136.49000549316406,
      "high": 136.97000122070312,
      "low": 133.82000732421875,
      "close": 134.77999877929688,
      "volume": 16129000
    },
    {
      "time": "2026-05-13",
      "open": 132.05999755859375,
      "high": 146.8699951171875,
      "low": 130.3300018310547,
      "close": 145.80999755859375,
      "volume": 40214600
    },
    {
      "time": "2026-05-14",
      "open": 140.97999572753906,
      "high": 143.97999572753906,
      "low": 138.61000061035156,
      "close": 141.1199951171875,
      "volume": 19422000
    },
    {
      "time": "2026-05-15",
      "open": 135.8800048828125,
      "high": 135.8800048828125,
      "low": 131.9499969482422,
      "close": 132.58999633789062,
      "volume": 17985100
    },
    {
      "time": "2026-05-18",
      "open": 133.94500732421875,
      "high": 134.8800048828125,
      "low": 132.57000732421875,
      "close": 133.25999450683594,
      "volume": 10379400
    },
    {
      "time": "2026-05-19",
      "open": 135.34500122070312,
      "high": 136.77999877929688,
      "low": 134.7899932861328,
      "close": 135.63999938964844,
      "volume": 11084200
    },
    {
      "time": "2026-05-20",
      "open": 135.86000061035156,
      "high": 135.88999938964844,
      "low": 132.72999572753906,
      "close": 134.47000122070312,
      "volume": 7035400
    },
    {
      "time": "2026-05-21",
      "open": 129.5500030517578,
      "high": 131.7550048828125,
      "low": 128.08999633789062,
      "close": 131.47000122070312,
      "volume": 12621500
    },
    {
      "time": "2026-05-22",
      "open": 126.92500305175781,
      "high": 130.75,
      "low": 126.92500305175781,
      "close": 130,
      "volume": 11868400
    },
    {
      "time": "2026-05-26",
      "open": 130.10000610351562,
      "high": 130.24000549316406,
      "low": 129.0749969482422,
      "close": 129.47000122070312,
      "volume": 5599000
    },
    {
      "time": "2026-05-27",
      "open": 126.31999969482422,
      "high": 129,
      "low": 126.25,
      "close": 127.76000213623047,
      "volume": 8272800
    },
    {
      "time": "2026-05-28",
      "open": 124.72000122070312,
      "high": 126.56999969482422,
      "low": 123.54000091552734,
      "close": 126.16000366210938,
      "volume": 11541300
    },
    {
      "time": "2026-05-29",
      "open": 124.38999938964844,
      "high": 125.04000091552734,
      "low": 123.43000030517578,
      "close": 124.22000122070312,
      "volume": 12504300
    },
    {
      "time": "2026-06-01",
      "open": 124.19999694824219,
      "high": 126.3499984741211,
      "low": 123.98999786376953,
      "close": 125.4000015258789,
      "volume": 9297800
    },
    {
      "time": "2026-06-02",
      "open": 132.25,
      "high": 134.08999633789062,
      "low": 130.52000427246094,
      "close": 130.82000732421875,
      "volume": 15355100
    },
    {
      "time": "2026-06-03",
      "open": 128.75999450683594,
      "high": 128.88999938964844,
      "low": 126.83000183105469,
      "close": 127.20999908447266,
      "volume": 8646200
    },
    {
      "time": "2026-06-04",
      "open": 126.62000274658203,
      "high": 128.1699981689453,
      "low": 125.94000244140625,
      "close": 125.94999694824219,
      "volume": 6928100
    },
    {
      "time": "2026-06-05",
      "open": 125.01000213623047,
      "high": 125.2300033569336,
      "low": 120.45999908447266,
      "close": 121.05999755859375,
      "volume": 12891400
    },
    {
      "time": "2026-06-08",
      "open": 121.76000213623047,
      "high": 122.36000061035156,
      "low": 119.61000061035156,
      "close": 120.06999969482422,
      "volume": 9493300
    },
    {
      "time": "2026-06-09",
      "open": 121.30000305175781,
      "high": 122.41999816894531,
      "low": 118.37000274658203,
      "close": 119.69999694824219,
      "volume": 11871000
    },
    {
      "time": "2026-06-10",
      "open": 116,
      "high": 118.18000030517578,
      "low": 115.37000274658203,
      "close": 115.37999725341797,
      "volume": 10880900
    },
    {
      "time": "2026-06-11",
      "open": 110.875,
      "high": 112.81999969482422,
      "low": 109.66000366210938,
      "close": 112.69000244140625,
      "volume": 16403600
    },
    {
      "time": "2026-06-12",
      "open": 112.56999969482422,
      "high": 112.81999969482422,
      "low": 110.97000122070312,
      "close": 112.81999969482422,
      "volume": 8157900
    },
    {
      "time": "2026-06-15",
      "open": 112.66000366210938,
      "high": 113.81999969482422,
      "low": 112.11000061035156,
      "close": 112.55000305175781,
      "volume": 10426100
    },
    {
      "time": "2026-06-16",
      "open": 109.33000183105469,
      "high": 111.25,
      "low": 109.05000305175781,
      "close": 110.97000122070312,
      "volume": 14128100
    },
    {
      "time": "2026-06-17",
      "open": 109.51000213623047,
      "high": 110.58000183105469,
      "low": 107.37999725341797,
      "close": 107.44000244140625,
      "volume": 13280700
    },
    {
      "time": "2026-06-18",
      "open": 106.48500061035156,
      "high": 107.37000274658203,
      "low": 105.51000213623047,
      "close": 107.0999984741211,
      "volume": 14603000
    },
    {
      "time": "2026-06-22",
      "open": 105.09200286865234,
      "high": 106.52999877929688,
      "low": 103.91000366210938,
      "close": 104.97000122070312,
      "volume": 13220800
    },
    {
      "time": "2026-06-23",
      "open": 102.37999725341797,
      "high": 103.54000091552734,
      "low": 101.83000183105469,
      "close": 102.5999984741211,
      "volume": 11335700
    },
    {
      "time": "2026-06-24",
      "open": 101.25,
      "high": 101.66999816894531,
      "low": 99.0999984741211,
      "close": 99.80000305175781,
      "volume": 15334300
    },
    {
      "time": "2026-06-25",
      "open": 97.67500305175781,
      "high": 98.0999984741211,
      "low": 94.70999908447266,
      "close": 95.06999969482422,
      "volume": 20248200
    },
    {
      "time": "2026-06-26",
      "open": 92,
      "high": 95.72000122070312,
      "low": 91.98999786376953,
      "close": 94.80999755859375,
      "volume": 18307600
    },
    {
      "time": "2026-06-29",
      "open": 96.13999938964844,
      "high": 97.47000122070312,
      "low": 94.4000015258789,
      "close": 95.51000213623047,
      "volume": 21078900
    },
    {
      "time": "2026-06-30",
      "open": 94.98999786376953,
      "high": 96.95999908447266,
      "low": 94.36000061035156,
      "close": 95.9800033569336,
      "volume": 11816100
    },
    {
      "time": "2026-07-01",
      "open": 95.5999984741211,
      "high": 99.45999908447266,
      "low": 95.52999877929688,
      "close": 97.98999786376953,
      "volume": 11888600
    },
    {
      "time": "2026-07-02",
      "open": 96.88999938964844,
      "high": 97.94999694824219,
      "low": 95.19000244140625,
      "close": 96.13999938964844,
      "volume": 11744600
    },
    {
      "time": "2026-07-06",
      "open": 97.41000366210938,
      "high": 98.02999877929688,
      "low": 96.37000274658203,
      "close": 97.91000366210938,
      "volume": 8948100
    },
    {
      "time": "2026-07-07",
      "open": 97.80000305175781,
      "high": 99.73999786376953,
      "low": 97.38999938964844,
      "close": 98.13999938964844,
      "volume": 10204200
    },
    {
      "time": "2026-07-08",
      "open": 107.5999984741211,
      "high": 109.81999969482422,
      "low": 105.6500015258789,
      "close": 108.9800033569336,
      "volume": 38869300
    },
    {
      "time": "2026-07-09",
      "open": 109.12000274658203,
      "high": 112.16999816894531,
      "low": 108.8499984741211,
      "close": 111.13999938964844,
      "volume": 14110600
    },
    {
      "time": "2026-07-10",
      "open": 113.23999786376953,
      "high": 115.58000183105469,
      "low": 112.01000213623047,
      "close": 112.33000183105469,
      "volume": 16162200
    },
    {
      "time": "2026-07-13",
      "open": 112.8550033569336,
      "high": 114.19999694824219,
      "low": 111.81999969482422,
      "close": 112.3499984741211,
      "volume": 9559900
    },
    {
      "time": "2026-07-14",
      "open": 112.94999694824219,
      "high": 113.3499984741211,
      "low": 111.2300033569336,
      "close": 112.31999969482422,
      "volume": 8272300
    },
    {
      "time": "2026-07-15",
      "open": 117.4000015258789,
      "high": 121.22000122070312,
      "low": 117.1500015258789,
      "close": 117.69000244140625,
      "volume": 20233300
    },
    {
      "time": "2026-07-16",
      "open": 118.4749984741211,
      "high": 119.93499755859375,
      "low": 117.41500091552734,
      "close": 117.48999786376953,
      "volume": 9653500
    },
    {
      "time": "2026-07-17",
      "open": 114.6500015258789,
      "high": 115.93000030517578,
      "low": 113.94000244140625,
      "close": 114.97000122070312,
      "volume": 11282100
    },
    {
      "time": "2026-07-20",
      "open": 118.91000366210938,
      "high": 121.8550033569336,
      "low": 117.86499786376953,
      "close": 120.33999633789062,
      "volume": 14750900
    },
    {
      "time": "2026-07-21",
      "open": 118.66000366210938,
      "high": 119.44999694824219,
      "low": 117.6500015258789,
      "close": 117.97000122070312,
      "volume": 9338200
    },
    {
      "time": "2026-07-22",
      "open": 116.2249984741211,
      "high": 116.83000183105469,
      "low": 115.13999938964844,
      "close": 116.55999755859375,
      "volume": 7085800
    },
    {
      "time": "2026-07-23",
      "open": 115.76000213623047,
      "high": 116.41000366210938,
      "low": 113.0999984741211,
      "close": 114.05999755859375,
      "volume": 8500200
    },
    {
      "time": "2026-07-24",
      "open": 112.79000091552734,
      "high": 113.33000183105469,
      "low": 111.66400146484375,
      "close": 112.13999938964844,
      "volume": 6928100
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 140.35839950561524
    },
    {
      "time": "2025-10-06",
      "value": 141.70219955444335
    },
    {
      "time": "2025-10-07",
      "value": 142.88579956054687
    },
    {
      "time": "2025-10-08",
      "value": 144.1209994506836
    },
    {
      "time": "2025-10-09",
      "value": 145.24699935913085
    },
    {
      "time": "2025-10-10",
      "value": 146.0145993041992
    },
    {
      "time": "2025-10-13",
      "value": 147.0093992614746
    },
    {
      "time": "2025-10-14",
      "value": 147.91659927368164
    },
    {
      "time": "2025-10-15",
      "value": 148.8939993286133
    },
    {
      "time": "2025-10-16",
      "value": 149.77859924316405
    },
    {
      "time": "2025-10-17",
      "value": 150.70039932250975
    },
    {
      "time": "2025-10-20",
      "value": 151.7625993347168
    },
    {
      "time": "2025-10-21",
      "value": 152.72319931030273
    },
    {
      "time": "2025-10-22",
      "value": 153.59199935913085
    },
    {
      "time": "2025-10-23",
      "value": 154.4927992248535
    },
    {
      "time": "2025-10-24",
      "value": 155.5411991882324
    },
    {
      "time": "2025-10-27",
      "value": 156.70499908447266
    },
    {
      "time": "2025-10-28",
      "value": 157.81139907836913
    },
    {
      "time": "2025-10-29",
      "value": 159.0109991455078
    },
    {
      "time": "2025-10-30",
      "value": 160.09979904174804
    },
    {
      "time": "2025-10-31",
      "value": 161.14659896850586
    },
    {
      "time": "2025-11-03",
      "value": 162.04159896850587
    },
    {
      "time": "2025-11-04",
      "value": 162.8405990600586
    },
    {
      "time": "2025-11-05",
      "value": 163.65319915771485
    },
    {
      "time": "2025-11-06",
      "value": 164.5607991027832
    },
    {
      "time": "2025-11-07",
      "value": 165.49619903564454
    },
    {
      "time": "2025-11-10",
      "value": 166.1139990234375
    },
    {
      "time": "2025-11-11",
      "value": 166.5589990234375
    },
    {
      "time": "2025-11-12",
      "value": 166.98819915771483
    },
    {
      "time": "2025-11-13",
      "value": 167.56659912109376
    },
    {
      "time": "2025-11-14",
      "value": 167.93099914550783
    },
    {
      "time": "2025-11-17",
      "value": 168.26119934082033
    },
    {
      "time": "2025-11-18",
      "value": 168.51359924316407
    },
    {
      "time": "2025-11-19",
      "value": 168.8127993774414
    },
    {
      "time": "2025-11-20",
      "value": 168.76959930419923
    },
    {
      "time": "2025-11-21",
      "value": 168.72699920654296
    },
    {
      "time": "2025-11-24",
      "value": 168.7807992553711
    },
    {
      "time": "2025-11-25",
      "value": 168.67679901123046
    },
    {
      "time": "2025-11-26",
      "value": 168.50539916992187
    },
    {
      "time": "2025-11-28",
      "value": 168.40179931640625
    },
    {
      "time": "2025-12-01",
      "value": 168.43079925537108
    },
    {
      "time": "2025-12-02",
      "value": 168.36839935302734
    },
    {
      "time": "2025-12-03",
      "value": 168.26839935302735
    },
    {
      "time": "2025-12-04",
      "value": 167.88839935302735
    },
    {
      "time": "2025-12-05",
      "value": 167.54539947509767
    },
    {
      "time": "2025-12-08",
      "value": 167.26979949951172
    },
    {
      "time": "2025-12-09",
      "value": 166.7909997558594
    },
    {
      "time": "2025-12-10",
      "value": 166.39279998779296
    },
    {
      "time": "2025-12-11",
      "value": 165.8751998901367
    },
    {
      "time": "2025-12-12",
      "value": 165.20199981689453
    },
    {
      "time": "2025-12-15",
      "value": 164.4431997680664
    },
    {
      "time": "2025-12-16",
      "value": 163.684599609375
    },
    {
      "time": "2025-12-17",
      "value": 162.9997994995117
    },
    {
      "time": "2025-12-18",
      "value": 162.32379974365233
    },
    {
      "time": "2025-12-19",
      "value": 161.84599975585937
    },
    {
      "time": "2025-12-22",
      "value": 161.685
    },
    {
      "time": "2025-12-23",
      "value": 161.37339996337892
    },
    {
      "time": "2025-12-24",
      "value": 161.11739990234375
    },
    {
      "time": "2025-12-26",
      "value": 160.84399993896486
    },
    {
      "time": "2025-12-29",
      "value": 160.5120001220703
    },
    {
      "time": "2025-12-30",
      "value": 160.11820007324218
    },
    {
      "time": "2025-12-31",
      "value": 159.5804000854492
    },
    {
      "time": "2026-01-02",
      "value": 159.3618002319336
    },
    {
      "time": "2026-01-05",
      "value": 159.16980010986327
    },
    {
      "time": "2026-01-06",
      "value": 158.7498001098633
    },
    {
      "time": "2026-01-07",
      "value": 158.19080017089843
    },
    {
      "time": "2026-01-08",
      "value": 157.69120025634766
    },
    {
      "time": "2026-01-09",
      "value": 157.17600036621093
    },
    {
      "time": "2026-01-12",
      "value": 156.90280029296875
    },
    {
      "time": "2026-01-13",
      "value": 156.76440032958985
    },
    {
      "time": "2026-01-14",
      "value": 156.7538003540039
    },
    {
      "time": "2026-01-15",
      "value": 156.8186001586914
    },
    {
      "time": "2026-01-16",
      "value": 156.84059997558595
    },
    {
      "time": "2026-01-20",
      "value": 156.79199981689453
    },
    {
      "time": "2026-01-21",
      "value": 156.8131997680664
    },
    {
      "time": "2026-01-22",
      "value": 157.02999969482423
    },
    {
      "time": "2026-01-23",
      "value": 157.17679962158203
    },
    {
      "time": "2026-01-26",
      "value": 157.3881994628906
    },
    {
      "time": "2026-01-27",
      "value": 157.6843994140625
    },
    {
      "time": "2026-01-28",
      "value": 158.00079956054688
    },
    {
      "time": "2026-01-29",
      "value": 158.4097994995117
    },
    {
      "time": "2026-01-30",
      "value": 158.64679931640626
    },
    {
      "time": "2026-02-02",
      "value": 158.82019927978516
    },
    {
      "time": "2026-02-03",
      "value": 158.91539916992187
    },
    {
      "time": "2026-02-04",
      "value": 159.0325991821289
    },
    {
      "time": "2026-02-05",
      "value": 159.12919921875
    },
    {
      "time": "2026-02-06",
      "value": 159.16479919433593
    },
    {
      "time": "2026-02-09",
      "value": 159.28459930419922
    },
    {
      "time": "2026-02-10",
      "value": 159.46279907226562
    },
    {
      "time": "2026-02-11",
      "value": 159.60319915771484
    },
    {
      "time": "2026-02-12",
      "value": 159.4925991821289
    },
    {
      "time": "2026-02-13",
      "value": 159.38459899902344
    },
    {
      "time": "2026-02-17",
      "value": 159.33159881591797
    },
    {
      "time": "2026-02-18",
      "value": 159.29819885253906
    },
    {
      "time": "2026-02-19",
      "value": 159.2171987915039
    },
    {
      "time": "2026-02-20",
      "value": 159.1435986328125
    },
    {
      "time": "2026-02-23",
      "value": 159.07999847412108
    },
    {
      "time": "2026-02-24",
      "value": 158.96579833984376
    },
    {
      "time": "2026-02-25",
      "value": 158.8733984375
    },
    {
      "time": "2026-02-26",
      "value": 158.72079864501953
    },
    {
      "time": "2026-02-27",
      "value": 158.60119873046875
    },
    {
      "time": "2026-03-02",
      "value": 158.46659881591796
    },
    {
      "time": "2026-03-03",
      "value": 158.23659881591797
    },
    {
      "time": "2026-03-04",
      "value": 157.9555987548828
    },
    {
      "time": "2026-03-05",
      "value": 157.56679901123047
    },
    {
      "time": "2026-03-06",
      "value": 157.16339874267578
    },
    {
      "time": "2026-03-09",
      "value": 156.79159881591798
    },
    {
      "time": "2026-03-10",
      "value": 156.5273989868164
    },
    {
      "time": "2026-03-11",
      "value": 156.20839874267577
    },
    {
      "time": "2026-03-12",
      "value": 155.92259857177734
    },
    {
      "time": "2026-03-13",
      "value": 155.67959869384765
    },
    {
      "time": "2026-03-16",
      "value": 155.48219879150392
    },
    {
      "time": "2026-03-17",
      "value": 155.098798828125
    },
    {
      "time": "2026-03-18",
      "value": 154.6621987915039
    },
    {
      "time": "2026-03-19",
      "value": 154.1421989440918
    },
    {
      "time": "2026-03-20",
      "value": 153.655399017334
    },
    {
      "time": "2026-03-23",
      "value": 153.0871989440918
    },
    {
      "time": "2026-03-24",
      "value": 152.57759887695312
    },
    {
      "time": "2026-03-25",
      "value": 151.848798828125
    },
    {
      "time": "2026-03-26",
      "value": 151.01679901123046
    },
    {
      "time": "2026-03-27",
      "value": 150.0725991821289
    },
    {
      "time": "2026-03-30",
      "value": 149.09359939575197
    },
    {
      "time": "2026-03-31",
      "value": 148.29479949951173
    },
    {
      "time": "2026-04-01",
      "value": 147.52159957885743
    },
    {
      "time": "2026-04-02",
      "value": 146.58919967651366
    },
    {
      "time": "2026-04-06",
      "value": 145.49179977416992
    },
    {
      "time": "2026-04-07",
      "value": 144.4215998840332
    },
    {
      "time": "2026-04-08",
      "value": 143.50059997558594
    },
    {
      "time": "2026-04-09",
      "value": 142.5997999572754
    },
    {
      "time": "2026-04-10",
      "value": 141.6331999206543
    },
    {
      "time": "2026-04-13",
      "value": 140.708399810791
    },
    {
      "time": "2026-04-14",
      "value": 139.94419998168945
    },
    {
      "time": "2026-04-15",
      "value": 139.24199996948244
    },
    {
      "time": "2026-04-16",
      "value": 138.74080001831055
    },
    {
      "time": "2026-04-17",
      "value": 138.3781999206543
    },
    {
      "time": "2026-04-20",
      "value": 138.0263999938965
    },
    {
      "time": "2026-04-21",
      "value": 137.48380020141602
    },
    {
      "time": "2026-04-22",
      "value": 136.95220016479493
    },
    {
      "time": "2026-04-23",
      "value": 136.25600021362305
    },
    {
      "time": "2026-04-24",
      "value": 135.68600021362306
    },
    {
      "time": "2026-04-27",
      "value": 135.16180038452148
    },
    {
      "time": "2026-04-28",
      "value": 134.66420059204103
    },
    {
      "time": "2026-04-29",
      "value": 134.16420059204103
    },
    {
      "time": "2026-04-30",
      "value": 133.68640060424804
    },
    {
      "time": "2026-05-01",
      "value": 133.23100051879882
    },
    {
      "time": "2026-05-04",
      "value": 132.8074006652832
    },
    {
      "time": "2026-05-05",
      "value": 132.39700057983399
    },
    {
      "time": "2026-05-06",
      "value": 132.16360061645508
    },
    {
      "time": "2026-05-07",
      "value": 131.93800064086915
    },
    {
      "time": "2026-05-08",
      "value": 131.77820053100587
    },
    {
      "time": "2026-05-11",
      "value": 131.642000579834
    },
    {
      "time": "2026-05-12",
      "value": 131.48640060424805
    },
    {
      "time": "2026-05-13",
      "value": 131.69080062866212
    },
    {
      "time": "2026-05-14",
      "value": 131.84780044555663
    },
    {
      "time": "2026-05-15",
      "value": 131.89260025024413
    },
    {
      "time": "2026-05-18",
      "value": 131.9420002746582
    },
    {
      "time": "2026-05-19",
      "value": 132.0020002746582
    },
    {
      "time": "2026-05-20",
      "value": 131.95440017700196
    },
    {
      "time": "2026-05-21",
      "value": 131.85800033569336
    },
    {
      "time": "2026-05-22",
      "value": 131.77400039672852
    },
    {
      "time": "2026-05-26",
      "value": 131.65920028686523
    },
    {
      "time": "2026-05-27",
      "value": 131.4802001953125
    },
    {
      "time": "2026-05-28",
      "value": 131.27200012207032
    },
    {
      "time": "2026-05-29",
      "value": 131.06780029296874
    },
    {
      "time": "2026-06-01",
      "value": 131.07780029296876
    },
    {
      "time": "2026-06-02",
      "value": 131.24600036621095
    },
    {
      "time": "2026-06-03",
      "value": 131.26900039672853
    },
    {
      "time": "2026-06-04",
      "value": 131.2784002685547
    },
    {
      "time": "2026-06-05",
      "value": 131.10220031738282
    },
    {
      "time": "2026-06-08",
      "value": 130.99540023803712
    },
    {
      "time": "2026-06-09",
      "value": 130.93560012817383
    },
    {
      "time": "2026-06-10",
      "value": 130.80360000610352
    },
    {
      "time": "2026-06-11",
      "value": 130.54820007324219
    },
    {
      "time": "2026-06-12",
      "value": 130.33
    },
    {
      "time": "2026-06-15",
      "value": 130.14
    },
    {
      "time": "2026-06-16",
      "value": 129.9132000732422
    },
    {
      "time": "2026-06-17",
      "value": 129.66760009765625
    },
    {
      "time": "2026-06-18",
      "value": 129.30320007324218
    },
    {
      "time": "2026-06-22",
      "value": 128.84900009155274
    },
    {
      "time": "2026-06-23",
      "value": 128.35440002441408
    },
    {
      "time": "2026-06-24",
      "value": 127.7902001953125
    },
    {
      "time": "2026-06-25",
      "value": 127.06460006713867
    },
    {
      "time": "2026-06-26",
      "value": 126.29520004272462
    },
    {
      "time": "2026-06-29",
      "value": 125.4336001586914
    },
    {
      "time": "2026-06-30",
      "value": 124.53300033569336
    },
    {
      "time": "2026-07-01",
      "value": 123.68940032958984
    },
    {
      "time": "2026-07-02",
      "value": 122.90460021972656
    },
    {
      "time": "2026-07-06",
      "value": 122.13440032958984
    },
    {
      "time": "2026-07-07",
      "value": 121.46320037841797
    },
    {
      "time": "2026-07-08",
      "value": 120.92640029907227
    },
    {
      "time": "2026-07-09",
      "value": 120.49880020141602
    },
    {
      "time": "2026-07-10",
      "value": 120.1284001159668
    },
    {
      "time": "2026-07-13",
      "value": 119.76680023193359
    },
    {
      "time": "2026-07-14",
      "value": 119.37560012817383
    },
    {
      "time": "2026-07-15",
      "value": 119.09940017700195
    },
    {
      "time": "2026-07-16",
      "value": 118.78380004882813
    },
    {
      "time": "2026-07-17",
      "value": 118.43800018310547
    },
    {
      "time": "2026-07-20",
      "value": 118.01600006103516
    },
    {
      "time": "2026-07-21",
      "value": 117.55540008544922
    },
    {
      "time": "2026-07-22",
      "value": 117.08540008544922
    },
    {
      "time": "2026-07-23",
      "value": 116.62059997558593
    },
    {
      "time": "2026-07-24",
      "value": 116.16779998779298
    }
  ],
  "analysis": null
}